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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,050 | 1,055 | 1,040 | 1,050 | +20 | +1.9% | 229,000 |
| 2007/02/14 | 1,020 | 1,040 | 1,020 | 1,030 | +10 | +1% | 295,800 |
| 2007/02/13 | 1,040 | 1,040 | 1,015 | 1,020 | -30 | -2.9% | 252,200 |
| 2007/02/09 | 1,045 | 1,055 | 1,035 | 1,050 | +10 | +1% | 343,000 |
| 2007/02/08 | 1,065 | 1,070 | 1,030 | 1,040 | -30 | -2.8% | 590,400 |
| 2007/02/07 | 1,100 | 1,105 | 1,065 | 1,070 | -30 | -2.7% | 658,400 |
| 2007/02/06 | 1,130 | 1,175 | 1,095 | 1,100 | -25 | -2.2% | 720,400 |
| 2007/02/05 | 1,120 | 1,135 | 1,115 | 1,125 | +5 | +0.4% | 234,600 |
| 2007/02/02 | 1,130 | 1,145 | 1,115 | 1,120 | -5 | -0.4% | 152,200 |
| 2007/02/01 | 1,130 | 1,135 | 1,115 | 1,125 | ±0 | ±0% | 197,800 |
| 2007/01/31 | 1,150 | 1,150 | 1,125 | 1,125 | -20 | -1.7% | 218,400 |
| 2007/01/30 | 1,135 | 1,150 | 1,135 | 1,145 | ±0 | ±0% | 215,400 |
| 2007/01/29 | 1,140 | 1,150 | 1,140 | 1,145 | +20 | +1.8% | 241,400 |
| 2007/01/26 | 1,145 | 1,150 | 1,125 | 1,125 | -30 | -2.6% | 316,800 |
| 2007/01/25 | 1,155 | 1,165 | 1,145 | 1,155 | +5 | +0.4% | 226,400 |
| 2007/01/24 | 1,165 | 1,175 | 1,140 | 1,150 | -15 | -1.3% | 437,000 |
| 2007/01/23 | 1,190 | 1,190 | 1,165 | 1,165 | -25 | -2.1% | 224,400 |
| 2007/01/22 | 1,190 | 1,200 | 1,185 | 1,190 | +10 | +0.8% | 206,400 |
| 2007/01/19 | 1,165 | 1,185 | 1,165 | 1,180 | +20 | +1.7% | 453,800 |
| 2007/01/18 | 1,190 | 1,205 | 1,160 | 1,160 | -35 | -2.9% | 522,000 |
| 2007/01/17 | 1,230 | 1,230 | 1,195 | 1,195 | -45 | -3.6% | 403,400 |
| 2007/01/16 | 1,225 | 1,240 | 1,225 | 1,240 | +25 | +2.1% | 189,600 |
| 2007/01/15 | 1,225 | 1,230 | 1,210 | 1,215 | -10 | -0.8% | 149,000 |
| 2007/01/12 | 1,220 | 1,235 | 1,210 | 1,225 | +20 | +1.7% | 242,000 |
| 2007/01/11 | 1,245 | 1,265 | 1,195 | 1,205 | -35 | -2.8% | 518,200 |
| 2007/01/10 | 1,195 | 1,250 | 1,190 | 1,240 | +45 | +3.8% | 517,000 |
| 2007/01/09 | 1,190 | 1,195 | 1,185 | 1,195 | +5 | +0.4% | 158,400 |
| 2007/01/05 | 1,190 | 1,210 | 1,185 | 1,190 | +15 | +1.3% | 281,200 |
| 2007/01/04 | 1,175 | 1,175 | 1,165 | 1,175 | +15 | +1.3% | 59,800 |
| 2006/12/29 | 1,160 | 1,170 | 1,150 | 1,160 | ±0 | ±0% | 67,000 |
| 2006/12/28 | 1,160 | 1,160 | 1,130 | 1,160 | +5 | +0.4% | 231,600 |
| 2006/12/27 | 1,165 | 1,180 | 1,155 | 1,155 | -5 | -0.4% | 357,800 |
| 2006/12/26 | 1,125 | 1,160 | 1,115 | 1,160 | +40 | +3.6% | 331,000 |
| 2006/12/25 | 1,125 | 1,130 | 1,100 | 1,120 | +10 | +0.9% | 201,000 |
| 2006/12/22 | 1,135 | 1,135 | 1,105 | 1,110 | -25 | -2.2% | 409,800 |
| 2006/12/21 | 1,165 | 1,165 | 1,135 | 1,135 | -30 | -2.6% | 230,800 |
| 2006/12/20 | 1,160 | 1,170 | 1,155 | 1,165 | ±0 | ±0% | 246,600 |
| 2006/12/19 | 1,210 | 1,220 | 1,160 | 1,165 | -40 | -3.3% | 216,600 |
| 2006/12/18 | 1,205 | 1,235 | 1,195 | 1,205 | +20 | +1.7% | 200,800 |
| 2006/12/15 | 1,205 | 1,225 | 1,185 | 1,185 | -5 | -0.4% | 183,400 |
| 2006/12/14 | 1,190 | 1,205 | 1,185 | 1,190 | -15 | -1.2% | 187,600 |
| 2006/12/13 | 1,230 | 1,235 | 1,190 | 1,205 | -40 | -3.2% | 217,400 |
| 2006/12/12 | 1,235 | 1,270 | 1,235 | 1,245 | ±0 | ±0% | 179,200 |
| 2006/12/11 | 1,250 | 1,255 | 1,230 | 1,245 | -10 | -0.8% | 108,600 |
| 2006/12/08 | 1,265 | 1,280 | 1,250 | 1,255 | -30 | -2.3% | 163,000 |
| 2006/12/07 | 1,310 | 1,310 | 1,275 | 1,285 | -20 | -1.5% | 99,200 |
| 2006/12/06 | 1,280 | 1,305 | 1,280 | 1,305 | +20 | +1.6% | 131,000 |
| 2006/12/05 | 1,280 | 1,290 | 1,265 | 1,285 | +15 | +1.2% | 115,600 |
| 2006/12/04 | 1,260 | 1,285 | 1,255 | 1,270 | +30 | +2.4% | 244,000 |
| 2006/12/01 | 1,260 | 1,270 | 1,235 | 1,240 | -40 | -3.1% | 340,600 |
4351～
4400
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 | 265,700円 | -6.8% | +15.4% | 0.00% | 18.55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 | 263,800円 | +30.0% | - | 0.00% | - | 9.25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 | 35,300円 | +10.5% | +10.6% | 3.40% | 16.39倍 | 4.17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 | 250,800円 | +15.0% | +20.7% | 1.99% | 20.12倍 | 3.08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 | 1,051,000円 | +1.5% | -60.9% | 0.29% | - | 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
