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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,405 | 1,420 | 1,390 | 1,400 | -10 | -0.7% | 79,400 |
| 2006/09/14 | 1,435 | 1,450 | 1,400 | 1,410 | -35 | -2.4% | 158,000 |
| 2006/09/13 | 1,480 | 1,480 | 1,445 | 1,445 | -15 | -1% | 107,600 |
| 2006/09/12 | 1,490 | 1,490 | 1,435 | 1,460 | -25 | -1.7% | 133,800 |
| 2006/09/11 | 1,465 | 1,485 | 1,440 | 1,485 | +25 | +1.7% | 158,800 |
| 2006/09/08 | 1,460 | 1,475 | 1,430 | 1,460 | -5 | -0.3% | 173,800 |
| 2006/09/07 | 1,390 | 1,475 | 1,390 | 1,465 | +60 | +4.3% | 198,400 |
| 2006/09/06 | 1,415 | 1,415 | 1,395 | 1,405 | -15 | -1.1% | 69,200 |
| 2006/09/05 | 1,390 | 1,420 | 1,390 | 1,420 | +20 | +1.4% | 83,400 |
| 2006/09/04 | 1,385 | 1,405 | 1,385 | 1,400 | +20 | +1.4% | 30,600 |
| 2006/09/01 | 1,405 | 1,405 | 1,380 | 1,380 | -20 | -1.4% | 38,400 |
| 2006/08/31 | 1,395 | 1,405 | 1,390 | 1,400 | +5 | +0.4% | 72,200 |
| 2006/08/30 | 1,415 | 1,415 | 1,385 | 1,395 | -20 | -1.4% | 46,800 |
| 2006/08/29 | 1,420 | 1,425 | 1,410 | 1,415 | -5 | -0.4% | 112,200 |
| 2006/08/28 | 1,420 | 1,435 | 1,410 | 1,420 | +10 | +0.7% | 198,800 |
| 2006/08/25 | 1,410 | 1,425 | 1,400 | 1,410 | +5 | +0.4% | 77,800 |
| 2006/08/24 | 1,415 | 1,415 | 1,400 | 1,405 | ±0 | ±0% | 46,800 |
| 2006/08/23 | 1,400 | 1,415 | 1,400 | 1,405 | -15 | -1.1% | 63,400 |
| 2006/08/22 | 1,390 | 1,425 | 1,390 | 1,420 | +40 | +2.9% | 149,000 |
| 2006/08/21 | 1,415 | 1,415 | 1,380 | 1,380 | -35 | -2.5% | 79,800 |
| 2006/08/18 | 1,420 | 1,425 | 1,400 | 1,415 | -10 | -0.7% | 142,200 |
| 2006/08/17 | 1,365 | 1,445 | 1,365 | 1,425 | +60 | +4.4% | 526,800 |
| 2006/08/16 | 1,295 | 1,365 | 1,270 | 1,365 | +105 | +8.3% | 430,800 |
| 2006/08/15 | 1,225 | 1,270 | 1,220 | 1,260 | +40 | +3.3% | 193,800 |
| 2006/08/14 | 1,210 | 1,235 | 1,200 | 1,220 | +15 | +1.2% | 65,800 |
| 2006/08/11 | 1,200 | 1,205 | 1,195 | 1,205 | +10 | +0.8% | 92,600 |
| 2006/08/10 | 1,210 | 1,220 | 1,195 | 1,195 | -20 | -1.6% | 184,200 |
| 2006/08/09 | 1,170 | 1,215 | 1,170 | 1,215 | +25 | +2.1% | 115,400 |
| 2006/08/08 | 1,210 | 1,215 | 1,170 | 1,190 | -20 | -1.7% | 160,800 |
| 2006/08/07 | 1,200 | 1,220 | 1,195 | 1,210 | ±0 | ±0% | 74,400 |
| 2006/08/04 | 1,225 | 1,230 | 1,195 | 1,210 | -5 | -0.4% | 94,000 |
| 2006/08/03 | 1,240 | 1,245 | 1,200 | 1,215 | -15 | -1.2% | 131,600 |
| 2006/08/02 | 1,225 | 1,235 | 1,210 | 1,230 | -5 | -0.4% | 64,000 |
| 2006/08/01 | 1,215 | 1,245 | 1,205 | 1,235 | +25 | +2.1% | 170,600 |
| 2006/07/31 | 1,230 | 1,240 | 1,210 | 1,210 | +5 | +0.4% | 97,200 |
| 2006/07/28 | 1,150 | 1,225 | 1,145 | 1,205 | +60 | +5.2% | 222,000 |
| 2006/07/27 | 1,175 | 1,175 | 1,120 | 1,145 | -40 | -3.4% | 200,800 |
| 2006/07/26 | 1,245 | 1,270 | 1,180 | 1,185 | -20 | -1.7% | 83,600 |
| 2006/07/25 | 1,245 | 1,245 | 1,195 | 1,205 | ±0 | ±0% | 64,200 |
| 2006/07/24 | 1,205 | 1,215 | 1,195 | 1,205 | -15 | -1.2% | 28,000 |
| 2006/07/21 | 1,155 | 1,225 | 1,155 | 1,220 | +25 | +2.1% | 79,000 |
| 2006/07/20 | 1,210 | 1,210 | 1,180 | 1,195 | +45 | +3.9% | 96,200 |
| 2006/07/19 | 1,150 | 1,180 | 1,145 | 1,150 | ±0 | ±0% | 193,000 |
| 2006/07/18 | 1,255 | 1,255 | 1,105 | 1,150 | -120 | -9.4% | 232,200 |
| 2006/07/14 | 1,275 | 1,300 | 1,260 | 1,270 | -45 | -3.4% | 123,200 |
| 2006/07/13 | 1,320 | 1,340 | 1,305 | 1,315 | -5 | -0.4% | 69,000 |
| 2006/07/12 | 1,355 | 1,355 | 1,320 | 1,320 | -45 | -3.3% | 77,400 |
| 2006/07/11 | 1,410 | 1,410 | 1,345 | 1,365 | -30 | -2.2% | 91,000 |
| 2006/07/10 | 1,380 | 1,400 | 1,365 | 1,395 | +15 | +1.1% | 57,400 |
| 2006/07/07 | 1,395 | 1,395 | 1,375 | 1,380 | -5 | -0.4% | 69,400 |
4451～
4500
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 | 267,700円 | +30.0% | - | 0.00% | - | 9.39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 | 35,500円 | +10.5% | +10.6% | 3.38% | 16.48倍 | 4.20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 | 251,900円 | +15.0% | +20.7% | 1.98% | 20.20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 | 1,047,000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
