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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,390 | 1,400 | 1,380 | 1,385 | -15 | -1.1% | 50,000 |
| 2006/07/05 | 1,395 | 1,420 | 1,390 | 1,400 | -15 | -1.1% | 119,400 |
| 2006/07/04 | 1,410 | 1,425 | 1,385 | 1,415 | +5 | +0.4% | 106,600 |
| 2006/07/03 | 1,385 | 1,410 | 1,375 | 1,410 | +40 | +2.9% | 80,800 |
| 2006/06/30 | 1,375 | 1,385 | 1,365 | 1,370 | +15 | +1.1% | 77,400 |
| 2006/06/29 | 1,355 | 1,370 | 1,355 | 1,355 | -15 | -1.1% | 137,400 |
| 2006/06/28 | 1,350 | 1,395 | 1,350 | 1,370 | +5 | +0.4% | 126,600 |
| 2006/06/27 | 1,370 | 1,380 | 1,355 | 1,365 | -5 | -0.4% | 67,400 |
| 2006/06/26 | 1,355 | 1,375 | 1,350 | 1,370 | +5 | +0.4% | 48,400 |
| 2006/06/23 | 1,370 | 1,390 | 1,360 | 1,365 | -20 | -1.4% | 100,600 |
| 2006/06/22 | 1,385 | 1,390 | 1,360 | 1,385 | +15 | +1.1% | 57,600 |
| 2006/06/21 | 1,390 | 1,400 | 1,365 | 1,370 | -20 | -1.4% | 46,800 |
| 2006/06/20 | 1,415 | 1,420 | 1,385 | 1,390 | -35 | -2.5% | 63,800 |
| 2006/06/19 | 1,415 | 1,445 | 1,415 | 1,425 | -5 | -0.3% | 31,400 |
| 2006/06/16 | 1,455 | 1,460 | 1,430 | 1,430 | +5 | +0.4% | 146,800 |
| 2006/06/15 | 1,435 | 1,470 | 1,415 | 1,425 | +70 | +5.2% | 244,800 |
| 2006/06/14 | 1,310 | 1,360 | 1,310 | 1,355 | +15 | +1.1% | 91,000 |
| 2006/06/13 | 1,325 | 1,360 | 1,320 | 1,340 | -5 | -0.4% | 82,200 |
| 2006/06/12 | 1,320 | 1,360 | 1,305 | 1,345 | +5 | +0.4% | 169,800 |
| 2006/06/09 | 1,350 | 1,390 | 1,305 | 1,340 | -10 | -0.7% | 182,400 |
| 2006/06/08 | 1,335 | 1,375 | 1,325 | 1,350 | -80 | -5.6% | 182,000 |
| 2006/06/07 | 1,485 | 1,485 | 1,430 | 1,430 | -55 | -3.7% | 80,600 |
| 2006/06/06 | 1,455 | 1,505 | 1,435 | 1,485 | +25 | +1.7% | 150,000 |
| 2006/06/05 | 1,425 | 1,485 | 1,400 | 1,460 | +50 | +3.5% | 155,200 |
| 2006/06/02 | 1,400 | 1,445 | 1,275 | 1,410 | ±0 | ±0% | 255,800 |
| 2006/06/01 | 1,445 | 1,475 | 1,405 | 1,410 | -45 | -3.1% | 167,600 |
| 2006/05/31 | 1,420 | 1,485 | 1,390 | 1,455 | +15 | +1% | 252,600 |
| 2006/05/30 | 1,460 | 1,460 | 1,430 | 1,440 | -40 | -2.7% | 183,400 |
| 2006/05/29 | 1,510 | 1,515 | 1,460 | 1,480 | -15 | -1% | 185,000 |
| 2006/05/26 | 1,495 | 1,515 | 1,465 | 1,495 | +10 | +0.7% | 201,200 |
| 2006/05/25 | 1,460 | 1,490 | 1,440 | 1,485 | +25 | +1.7% | 118,000 |
| 2006/05/24 | 1,450 | 1,470 | 1,425 | 1,460 | +10 | +0.7% | 163,800 |
| 2006/05/23 | 1,445 | 1,475 | 1,415 | 1,450 | ±0 | ±0% | 199,800 |
| 2006/05/22 | 1,465 | 1,480 | 1,445 | 1,450 | +5 | +0.3% | 228,600 |
| 2006/05/19 | 1,350 | 1,465 | 1,340 | 1,445 | +95 | +7% | 335,200 |
| 2006/05/18 | 1,290 | 1,365 | 1,290 | 1,350 | -20 | -1.5% | 210,000 |
| 2006/05/17 | 1,345 | 1,390 | 1,310 | 1,370 | +30 | +2.2% | 267,200 |
| 2006/05/16 | 1,420 | 1,425 | 1,335 | 1,340 | -80 | -5.6% | 319,200 |
| 2006/05/15 | 1,445 | 1,465 | 1,370 | 1,420 | -65 | -4.4% | 454,800 |
| 2006/05/12 | 1,490 | 1,500 | 1,455 | 1,485 | -25 | -1.7% | 294,600 |
| 2006/05/11 | 1,515 | 1,565 | 1,495 | 1,510 | -5 | -0.3% | 235,000 |
| 2006/05/10 | 1,580 | 1,585 | 1,495 | 1,515 | -45 | -2.9% | 443,400 |
| 2006/05/09 | 1,700 | 1,700 | 1,555 | 1,560 | -140 | -8.2% | 746,600 |
| 2006/05/08 | 1,700 | 1,715 | 1,670 | 1,700 | +25 | +1.5% | 234,800 |
| 2006/05/02 | 1,675 | 1,690 | 1,630 | 1,675 | -10 | -0.6% | 185,000 |
| 2006/05/01 | 1,720 | 1,725 | 1,680 | 1,685 | -25 | -1.5% | 118,400 |
| 2006/04/28 | 1,675 | 1,710 | 1,670 | 1,710 | +20 | +1.2% | 158,800 |
| 2006/04/27 | 1,680 | 1,715 | 1,660 | 1,690 | +15 | +0.9% | 205,400 |
| 2006/04/26 | 1,725 | 1,730 | 1,670 | 1,675 | -40 | -2.3% | 200,600 |
| 2006/04/25 | 1,675 | 1,765 | 1,650 | 1,715 | +65 | +3.9% | 939,000 |
4501～
4550
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
