ティーガイアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,983 | 2,000 | 1,974 | 2,000 | +10 | +0.5% | 48,800 |
| 2024/01/30 | 1,995 | 2,006 | 1,990 | 1,990 | -2 | -0.1% | 56,100 |
| 2024/01/29 | 1,976 | 1,992 | 1,976 | 1,992 | +18 | +0.9% | 42,100 |
| 2024/01/26 | 1,994 | 1,996 | 1,973 | 1,974 | -20 | -1% | 67,100 |
| 2024/01/25 | 1,976 | 2,000 | 1,975 | 1,994 | +18 | +0.9% | 36,700 |
| 2024/01/24 | 1,992 | 1,992 | 1,973 | 1,976 | -13 | -0.7% | 52,900 |
| 2024/01/23 | 1,995 | 2,002 | 1,987 | 1,989 | +3 | +0.2% | 39,200 |
| 2024/01/22 | 1,970 | 1,987 | 1,970 | 1,986 | +21 | +1.1% | 26,900 |
| 2024/01/19 | 1,976 | 1,976 | 1,953 | 1,965 | +4 | +0.2% | 38,700 |
| 2024/01/18 | 1,954 | 1,963 | 1,954 | 1,961 | +7 | +0.4% | 32,600 |
| 2024/01/17 | 1,955 | 1,978 | 1,954 | 1,954 | -4 | -0.2% | 39,700 |
| 2024/01/16 | 1,977 | 1,982 | 1,958 | 1,958 | -19 | -1% | 45,600 |
| 2024/01/15 | 1,960 | 1,987 | 1,960 | 1,977 | +19 | +1% | 35,800 |
| 2024/01/12 | 1,977 | 1,980 | 1,944 | 1,958 | -19 | -1% | 58,600 |
| 2024/01/11 | 1,987 | 1,988 | 1,971 | 1,977 | +1 | +0.1% | 52,400 |
| 2024/01/10 | 1,980 | 1,990 | 1,971 | 1,976 | +8 | +0.4% | 68,100 |
| 2024/01/09 | 1,954 | 1,970 | 1,950 | 1,968 | +23 | +1.2% | 44,800 |
| 2024/01/05 | 1,951 | 1,954 | 1,939 | 1,945 | -5 | -0.3% | 51,200 |
| 2024/01/04 | 1,931 | 1,950 | 1,909 | 1,950 | +20 | +1% | 55,900 |
| 2023/12/29 | 1,938 | 1,940 | 1,916 | 1,930 | +2 | +0.1% | 41,900 |
| 2023/12/28 | 1,947 | 1,947 | 1,921 | 1,928 | -21 | -1.1% | 39,000 |
| 2023/12/27 | 1,921 | 1,951 | 1,920 | 1,949 | +34 | +1.8% | 99,000 |
| 2023/12/26 | 1,911 | 1,916 | 1,901 | 1,915 | +14 | +0.7% | 72,600 |
| 2023/12/25 | 1,892 | 1,901 | 1,890 | 1,901 | +11 | +0.6% | 42,300 |
| 2023/12/22 | 1,877 | 1,890 | 1,873 | 1,890 | +25 | +1.3% | 48,400 |
| 2023/12/21 | 1,865 | 1,875 | 1,857 | 1,865 | -6 | -0.3% | 41,500 |
| 2023/12/20 | 1,872 | 1,878 | 1,869 | 1,871 | +4 | +0.2% | 30,300 |
| 2023/12/19 | 1,862 | 1,871 | 1,860 | 1,867 | +13 | +0.7% | 48,000 |
| 2023/12/18 | 1,863 | 1,863 | 1,837 | 1,854 | -12 | -0.6% | 49,200 |
| 2023/12/15 | 1,872 | 1,878 | 1,853 | 1,866 | -1 | -0.1% | 93,500 |
| 2023/12/14 | 1,870 | 1,874 | 1,859 | 1,867 | +12 | +0.6% | 72,100 |
| 2023/12/13 | 1,875 | 1,875 | 1,848 | 1,855 | -9 | -0.5% | 49,100 |
| 2023/12/12 | 1,860 | 1,870 | 1,855 | 1,864 | +12 | +0.6% | 43,600 |
| 2023/12/11 | 1,872 | 1,872 | 1,838 | 1,852 | +15 | +0.8% | 59,400 |
| 2023/12/08 | 1,861 | 1,863 | 1,829 | 1,837 | -24 | -1.3% | 73,200 |
| 2023/12/07 | 1,851 | 1,878 | 1,850 | 1,861 | +10 | +0.5% | 77,900 |
| 2023/12/06 | 1,823 | 1,854 | 1,823 | 1,851 | +28 | +1.5% | 55,200 |
| 2023/12/05 | 1,856 | 1,859 | 1,821 | 1,823 | -32 | -1.7% | 56,600 |
| 2023/12/04 | 1,838 | 1,855 | 1,833 | 1,855 | +17 | +0.9% | 49,800 |
| 2023/12/01 | 1,848 | 1,858 | 1,837 | 1,838 | +3 | +0.2% | 69,300 |
| 2023/11/30 | 1,845 | 1,852 | 1,830 | 1,835 | -8 | -0.4% | 72,200 |
| 2023/11/29 | 1,840 | 1,846 | 1,828 | 1,843 | +7 | +0.4% | 71,000 |
| 2023/11/28 | 1,816 | 1,836 | 1,816 | 1,836 | +13 | +0.7% | 47,100 |
| 2023/11/27 | 1,820 | 1,836 | 1,815 | 1,823 | +10 | +0.6% | 80,800 |
| 2023/11/24 | 1,810 | 1,813 | 1,802 | 1,813 | +6 | +0.3% | 46,100 |
| 2023/11/22 | 1,796 | 1,809 | 1,792 | 1,807 | +16 | +0.9% | 60,900 |
| 2023/11/21 | 1,784 | 1,799 | 1,777 | 1,791 | +12 | +0.7% | 55,000 |
| 2023/11/20 | 1,792 | 1,803 | 1,777 | 1,779 | -16 | -0.9% | 64,100 |
| 2023/11/17 | 1,780 | 1,796 | 1,779 | 1,795 | +19 | +1.1% | 37,100 |
| 2023/11/16 | 1,775 | 1,784 | 1,761 | 1,776 | ±0 | ±0% | 46,500 |
201～
250
件表示中 / 5053件
類似銘柄と比較する
現在ご覧いただいている「ティーガイア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ティーガイア | 265,900円 | -6.8% | +15.4% | 0.00% | 18.56倍 | 1.88倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| フリー | 258,900円 | +30.0% | - | 0.00% | - | 9.08倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| システナ | 35,200円 | +10.5% | +10.6% | 3.41% | 16.34倍 | 4.16倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| シンプレクスＨ | 252,100円 | +15.0% | +20.7% | 1.98% | 20.22倍 | 3.10倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| 松 竹 | 1,054,000円 | +1.5% | -60.9% | 0.28% | - | 1.58倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。１３年に歌舞伎座新開業 |
市場注目の銘柄
チャート関連のコラム
