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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,325 | 1,325 | 1,280 | 1,280 | -40 | -3% | 255,800 |
| 2006/11/29 | 1,320 | 1,330 | 1,305 | 1,320 | ±0 | ±0% | 141,600 |
| 2006/11/28 | 1,275 | 1,335 | 1,265 | 1,320 | +5 | +0.4% | 173,600 |
| 2006/11/27 | 1,285 | 1,315 | 1,260 | 1,315 | +45 | +3.5% | 167,000 |
| 2006/11/24 | 1,265 | 1,280 | 1,190 | 1,270 | +25 | +2% | 358,800 |
| 2006/11/22 | 1,130 | 1,275 | 1,130 | 1,245 | +135 | +12.2% | 614,000 |
| 2006/11/21 | 1,130 | 1,145 | 1,085 | 1,110 | -20 | -1.8% | 467,800 |
| 2006/11/20 | 1,160 | 1,165 | 1,125 | 1,130 | -60 | -5% | 353,400 |
| 2006/11/17 | 1,230 | 1,230 | 1,190 | 1,190 | -45 | -3.6% | 174,600 |
| 2006/11/16 | 1,250 | 1,270 | 1,225 | 1,235 | ±0 | ±0% | 218,800 |
| 2006/11/15 | 1,275 | 1,280 | 1,225 | 1,235 | -50 | -3.9% | 390,400 |
| 2006/11/14 | 1,295 | 1,325 | 1,235 | 1,285 | -25 | -1.9% | 533,000 |
| 2006/11/13 | 1,340 | 1,340 | 1,305 | 1,310 | -25 | -1.9% | 116,000 |
| 2006/11/10 | 1,330 | 1,385 | 1,315 | 1,335 | +45 | +3.5% | 245,600 |
| 2006/11/09 | 1,350 | 1,355 | 1,275 | 1,290 | -70 | -5.1% | 332,400 |
| 2006/11/08 | 1,375 | 1,415 | 1,350 | 1,360 | -30 | -2.2% | 227,000 |
| 2006/11/07 | 1,440 | 1,480 | 1,390 | 1,390 | -45 | -3.1% | 347,400 |
| 2006/11/06 | 1,465 | 1,475 | 1,425 | 1,435 | -30 | -2% | 93,800 |
| 2006/11/02 | 1,440 | 1,485 | 1,440 | 1,465 | +35 | +2.4% | 161,000 |
| 2006/11/01 | 1,420 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 107,600 |
| 2006/10/31 | 1,475 | 1,475 | 1,435 | 1,440 | -40 | -2.7% | 166,200 |
| 2006/10/30 | 1,515 | 1,515 | 1,465 | 1,480 | -30 | -2% | 109,000 |
| 2006/10/27 | 1,520 | 1,520 | 1,485 | 1,510 | -5 | -0.3% | 78,800 |
| 2006/10/26 | 1,535 | 1,545 | 1,495 | 1,515 | ±0 | ±0% | 127,800 |
| 2006/10/25 | 1,550 | 1,555 | 1,500 | 1,515 | -60 | -3.8% | 221,200 |
| 2006/10/24 | 1,570 | 1,585 | 1,530 | 1,575 | +50 | +3.3% | 432,600 |
| 2006/10/23 | 1,485 | 1,540 | 1,460 | 1,525 | +50 | +3.4% | 274,600 |
| 2006/10/20 | 1,465 | 1,505 | 1,460 | 1,475 | +15 | +1% | 283,400 |
| 2006/10/19 | 1,430 | 1,470 | 1,405 | 1,460 | +45 | +3.2% | 211,200 |
| 2006/10/18 | 1,385 | 1,415 | 1,370 | 1,415 | +25 | +1.8% | 78,600 |
| 2006/10/17 | 1,415 | 1,415 | 1,370 | 1,390 | +5 | +0.4% | 88,000 |
| 2006/10/16 | 1,365 | 1,405 | 1,350 | 1,385 | +80 | +6.1% | 184,000 |
| 2006/10/13 | 1,315 | 1,325 | 1,285 | 1,305 | ±0 | ±0% | 243,000 |
| 2006/10/12 | 1,255 | 1,330 | 1,255 | 1,305 | ±0 | ±0% | 226,600 |
| 2006/10/11 | 1,375 | 1,385 | 1,285 | 1,305 | -85 | -6.1% | 197,200 |
| 2006/10/10 | 1,415 | 1,425 | 1,385 | 1,390 | -50 | -3.5% | 126,400 |
| 2006/10/06 | 1,475 | 1,475 | 1,430 | 1,440 | -30 | -2% | 95,400 |
| 2006/10/05 | 1,475 | 1,480 | 1,465 | 1,470 | +30 | +2.1% | 61,600 |
| 2006/10/04 | 1,495 | 1,505 | 1,440 | 1,440 | -55 | -3.7% | 91,800 |
| 2006/10/03 | 1,500 | 1,505 | 1,485 | 1,495 | +10 | +0.7% | 126,200 |
| 2006/10/02 | 1,505 | 1,520 | 1,480 | 1,485 | -5 | -0.3% | 126,000 |
| 2006/09/29 | 1,465 | 1,510 | 1,460 | 1,490 | +40 | +2.8% | 183,000 |
| 2006/09/28 | 1,450 | 1,460 | 1,440 | 1,450 | +15 | +1% | 103,800 |
| 2006/09/27 | 1,425 | 1,445 | 1,420 | 1,435 | +5 | +0.3% | 91,800 |
| 2006/09/26 | 1,410 | 1,435 | 1,400 | 1,430 | +20 | +1.4% | 48,000 |
| 2006/09/25 | 1,425 | 1,445 | 1,365 | 1,410 | -5 | -0.4% | 103,800 |
| 2006/09/22 | 1,410 | 1,430 | 1,410 | 1,415 | -5 | -0.4% | 62,400 |
| 2006/09/21 | 1,400 | 1,430 | 1,400 | 1,420 | +5 | +0.4% | 83,600 |
| 2006/09/20 | 1,400 | 1,420 | 1,395 | 1,415 | +15 | +1.1% | 98,400 |
| 2006/09/19 | 1,405 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 52,600 |
4401～
4450
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 | 264,500円 | +30.0% | - | 0.00% | - | 9.28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 | 249,400円 | +15.0% | +20.7% | 2.00% | 20.00倍 | 3.07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 | 1,050,000円 | +1.5% | -60.9% | 0.29% | - | 1.57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
