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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,648 | 1,659 | 1,647 | 1,658 | +8 | +0.5% | 68,200 |
2023/02/24 | 1,640 | 1,650 | 1,637 | 1,650 | +8 | +0.5% | 58,000 |
2023/02/22 | 1,637 | 1,644 | 1,635 | 1,642 | -3 | -0.2% | 48,900 |
2023/02/21 | 1,650 | 1,658 | 1,645 | 1,645 | -5 | -0.3% | 63,800 |
2023/02/20 | 1,652 | 1,653 | 1,638 | 1,650 | +6 | +0.4% | 76,200 |
2023/02/17 | 1,648 | 1,656 | 1,644 | 1,644 | -14 | -0.8% | 54,200 |
2023/02/16 | 1,652 | 1,658 | 1,646 | 1,658 | +10 | +0.6% | 58,700 |
2023/02/15 | 1,650 | 1,652 | 1,644 | 1,648 | -1 | -0.1% | 33,800 |
2023/02/14 | 1,640 | 1,649 | 1,637 | 1,649 | +17 | +1% | 51,300 |
2023/02/13 | 1,633 | 1,636 | 1,622 | 1,632 | -2 | -0.1% | 33,700 |
2023/02/10 | 1,627 | 1,639 | 1,625 | 1,634 | +3 | +0.2% | 70,000 |
2023/02/09 | 1,633 | 1,639 | 1,630 | 1,631 | +1 | +0.1% | 56,700 |
2023/02/08 | 1,634 | 1,639 | 1,626 | 1,630 | +4 | +0.2% | 60,500 |
2023/02/07 | 1,631 | 1,634 | 1,623 | 1,626 | ±0 | ±0% | 40,900 |
2023/02/06 | 1,635 | 1,638 | 1,619 | 1,626 | -1 | -0.1% | 78,800 |
2023/02/03 | 1,631 | 1,641 | 1,614 | 1,627 | -7 | -0.4% | 88,800 |
2023/02/02 | 1,650 | 1,657 | 1,625 | 1,634 | -10 | -0.6% | 95,400 |
2023/02/01 | 1,667 | 1,667 | 1,641 | 1,644 | -15 | -0.9% | 59,800 |
2023/01/31 | 1,658 | 1,660 | 1,652 | 1,659 | +4 | +0.2% | 85,100 |
2023/01/30 | 1,646 | 1,655 | 1,645 | 1,655 | +13 | +0.8% | 90,400 |
2023/01/27 | 1,646 | 1,652 | 1,640 | 1,642 | -4 | -0.2% | 56,800 |
2023/01/26 | 1,660 | 1,661 | 1,643 | 1,646 | -2 | -0.1% | 74,500 |
2023/01/25 | 1,644 | 1,655 | 1,641 | 1,648 | +4 | +0.2% | 84,300 |
2023/01/24 | 1,646 | 1,649 | 1,641 | 1,644 | +5 | +0.3% | 43,800 |
2023/01/23 | 1,641 | 1,650 | 1,636 | 1,639 | +8 | +0.5% | 70,800 |
2023/01/20 | 1,636 | 1,640 | 1,626 | 1,631 | +5 | +0.3% | 70,100 |
2023/01/19 | 1,638 | 1,641 | 1,626 | 1,626 | ±0 | ±0% | 46,700 |
2023/01/18 | 1,624 | 1,641 | 1,620 | 1,626 | +12 | +0.7% | 152,100 |
2023/01/17 | 1,613 | 1,619 | 1,611 | 1,614 | +1 | +0.1% | 46,600 |
2023/01/16 | 1,607 | 1,623 | 1,606 | 1,613 | -2 | -0.1% | 54,000 |
2023/01/13 | 1,615 | 1,628 | 1,611 | 1,615 | +5 | +0.3% | 120,000 |
2023/01/12 | 1,618 | 1,619 | 1,605 | 1,610 | +2 | +0.1% | 53,100 |
2023/01/11 | 1,619 | 1,619 | 1,606 | 1,608 | ±0 | ±0% | 84,900 |
2023/01/10 | 1,620 | 1,627 | 1,608 | 1,608 | -2 | -0.1% | 60,700 |
2023/01/06 | 1,625 | 1,625 | 1,609 | 1,610 | -5 | -0.3% | 89,000 |
2023/01/05 | 1,626 | 1,629 | 1,611 | 1,615 | -10 | -0.6% | 105,900 |
2023/01/04 | 1,639 | 1,646 | 1,616 | 1,625 | -5 | -0.3% | 110,800 |
2022/12/30 | 1,631 | 1,641 | 1,628 | 1,630 | ±0 | ±0% | 69,500 |
2022/12/29 | 1,620 | 1,632 | 1,611 | 1,630 | +4 | +0.2% | 110,500 |
2022/12/28 | 1,613 | 1,634 | 1,613 | 1,626 | +8 | +0.5% | 127,800 |
2022/12/27 | 1,618 | 1,633 | 1,611 | 1,618 | -7 | -0.4% | 194,200 |
2022/12/26 | 1,612 | 1,630 | 1,607 | 1,625 | +22 | +1.4% | 248,100 |
2022/12/23 | 1,700 | 1,710 | 1,595 | 1,603 | -174 | -9.8% | 1,026,400 |
2022/12/22 | 1,710 | 1,777 | 1,699 | 1,777 | +68 | +4% | 250,500 |
2022/12/21 | 1,661 | 1,710 | 1,661 | 1,709 | +26 | +1.5% | 182,200 |
2022/12/20 | 1,663 | 1,685 | 1,650 | 1,683 | +33 | +2% | 188,200 |
2022/12/19 | 1,734 | 1,740 | 1,646 | 1,650 | -124 | -7% | 545,600 |
2022/12/16 | 1,747 | 1,787 | 1,722 | 1,774 | +27 | +1.5% | 534,800 |
2022/12/15 | 1,805 | 1,893 | 1,746 | 1,747 | -46 | -2.6% | 906,600 |
2022/12/14 | 1,743 | 1,801 | 1,731 | 1,793 | +66 | +3.8% | 732,200 |
301~
350
件表示中 / 4925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 | 196,400円 | -6.8% | +15.4% | 3.82% | 13.70倍 | 1.42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 |
カバー | 191,400円 | +20.9% | +29.8% | 0.00% | 23.10倍 | 10.50倍 |
|
Vチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
QPS研究 | 317,500円 | +340.9% | - | 0.00% | 824.68倍 | 22.96倍 |
|
九州大発祥のベンチャー。小型SAR衛星を開発・製造し宇宙から撮影した画像データを販売 |
ウイングアーク | 281,700円 | +7.2% | +9.5% | 2.98% | 16.70倍 | 2.48倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の2本柱。間接販売が主。MBO経て21年再上場 |
チェンジHD | 127,400円 | +21.6% | +72.5% | 1.14% | 11.42倍 | 2.33倍 |
|
地方自治体・企業のDXを支援。業務フロー再構築やITツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム