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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,580 | 1,665 | 1,580 | 1,650 | +25 | +1.5% | 239,800 |
| 2006/04/21 | 1,565 | 1,670 | 1,555 | 1,625 | +10 | +0.6% | 335,400 |
| 2006/04/20 | 1,695 | 1,695 | 1,610 | 1,615 | -70 | -4.2% | 247,800 |
| 2006/04/19 | 1,700 | 1,700 | 1,670 | 1,685 | ±0 | ±0% | 128,000 |
| 2006/04/18 | 1,645 | 1,690 | 1,615 | 1,685 | +30 | +1.8% | 137,200 |
| 2006/04/17 | 1,740 | 1,740 | 1,645 | 1,655 | -85 | -4.9% | 216,400 |
| 2006/04/14 | 1,730 | 1,745 | 1,715 | 1,740 | +25 | +1.5% | 155,600 |
| 2006/04/13 | 1,750 | 1,750 | 1,710 | 1,715 | -20 | -1.2% | 173,400 |
| 2006/04/12 | 1,720 | 1,765 | 1,720 | 1,735 | ±0 | ±0% | 402,400 |
| 2006/04/11 | 1,750 | 1,750 | 1,700 | 1,735 | -15 | -0.9% | 273,600 |
| 2006/04/10 | 1,710 | 1,760 | 1,690 | 1,750 | +60 | +3.6% | 532,000 |
| 2006/04/07 | 1,680 | 1,690 | 1,675 | 1,690 | +15 | +0.9% | 174,000 |
| 2006/04/06 | 1,675 | 1,700 | 1,665 | 1,675 | ±0 | ±0% | 155,200 |
| 2006/04/05 | 1,695 | 1,715 | 1,665 | 1,675 | -20 | -1.2% | 268,200 |
| 2006/04/04 | 1,685 | 1,740 | 1,650 | 1,695 | -15 | -0.9% | 627,200 |
| 2006/04/03 | 1,600 | 1,725 | 1,590 | 1,710 | +135 | +8.6% | 1,090,600 |
| 2006/03/31 | 1,565 | 1,585 | 1,550 | 1,575 | +35 | +2.3% | 239,800 |
| 2006/03/30 | 1,585 | 1,595 | 1,540 | 1,540 | -35 | -2.2% | 197,400 |
| 2006/03/29 | 1,540 | 1,585 | 1,540 | 1,575 | +15 | +1% | 170,600 |
| 2006/03/28 | 1,570 | 1,585 | 1,545 | 1,560 | -10 | -0.6% | 145,200 |
| 2006/03/27 | 1,605 | 1,610 | 1,565 | 1,570 | -20 | -1.3% | 171,600 |
| 2006/03/24 | 1,580 | 1,605 | 1,575 | 1,590 | +15 | +1% | 225,600 |
| 2006/03/23 | 1,575 | 1,580 | 1,560 | 1,575 | +30 | +1.9% | 159,400 |
| 2006/03/22 | 1,560 | 1,590 | 1,535 | 1,545 | -15 | -1% | 237,000 |
| 2006/03/20 | 1,560 | 1,585 | 1,540 | 1,560 | +40 | +2.6% | 183,800 |
| 2006/03/17 | 1,505 | 1,535 | 1,490 | 1,520 | +35 | +2.4% | 119,000 |
| 2006/03/16 | 1,535 | 1,550 | 1,480 | 1,485 | -55 | -3.6% | 155,000 |
| 2006/03/15 | 1,545 | 1,560 | 1,520 | 1,540 | -5 | -0.3% | 132,600 |
| 2006/03/14 | 1,560 | 1,575 | 1,530 | 1,545 | -25 | -1.6% | 129,000 |
| 2006/03/13 | 1,575 | 1,610 | 1,550 | 1,570 | ±0 | ±0% | 229,800 |
| 2006/03/10 | 1,475 | 1,575 | 1,465 | 1,570 | +90 | +6.1% | 406,000 |
| 2006/03/09 | 1,450 | 1,485 | 1,450 | 1,480 | +20 | +1.4% | 145,200 |
| 2006/03/08 | 1,455 | 1,475 | 1,440 | 1,460 | +5 | +0.3% | 147,400 |
| 2006/03/07 | 1,490 | 1,490 | 1,440 | 1,455 | -45 | -3% | 289,800 |
| 2006/03/06 | 1,420 | 1,500 | 1,365 | 1,500 | +115 | +8.3% | 468,800 |
| 2006/03/03 | 1,380 | 1,390 | 1,320 | 1,385 | ±0 | ±0% | 462,400 |
| 2006/03/02 | 1,460 | 1,470 | 1,360 | 1,385 | -55 | -3.8% | 463,200 |
| 2006/03/01 | 1,455 | 1,470 | 1,415 | 1,440 | -25 | -1.7% | 373,400 |
| 2006/02/28 | 1,520 | 1,540 | 1,465 | 1,465 | -35 | -2.3% | 384,600 |
| 2006/02/27 | 1,555 | 1,615 | 1,500 | 1,500 | -30 | -2% | 445,400 |
| 2006/02/24 | 1,475 | 1,550 | 1,460 | 1,530 | +30 | +2% | 318,000 |
| 2006/02/23 | 1,475 | 1,520 | 1,450 | 1,500 | +25 | +1.7% | 460,200 |
| 2006/02/22 | 1,495 | 1,540 | 1,455 | 1,475 | ±0 | ±0% | 416,800 |
| 2006/02/21 | 1,350 | 1,485 | 1,350 | 1,475 | +115 | +8.5% | 379,200 |
| 2006/02/20 | 1,435 | 1,485 | 1,355 | 1,360 | -175 | -11.4% | 366,200 |
| 2006/02/17 | 1,615 | 1,665 | 1,505 | 1,535 | -55 | -3.5% | 340,200 |
| 2006/02/16 | 1,585 | 1,615 | 1,535 | 1,590 | -5 | -0.3% | 208,000 |
| 2006/02/15 | 1,630 | 1,635 | 1,560 | 1,595 | -10 | -0.6% | 162,000 |
| 2006/02/14 | 1,545 | 1,635 | 1,460 | 1,605 | +10 | +0.6% | 313,000 |
| 2006/02/13 | 1,675 | 1,685 | 1,555 | 1,595 | -130 | -7.5% | 228,400 |
4551～
4600
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 | 266,000円 | -6.8% | +15.4% | 0.00% | 18.57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 | 267,200円 | +30.0% | - | 0.00% | - | 9.37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 | 252,300円 | +15.0% | +20.7% | 1.98% | 20.24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
