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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,805 | 1,805 | 1,675 | 1,725 | -55 | -3.1% | 212,600 |
| 2006/02/09 | 1,840 | 1,840 | 1,750 | 1,780 | -10 | -0.6% | 270,000 |
| 2006/02/08 | 1,835 | 1,870 | 1,745 | 1,790 | -50 | -2.7% | 495,400 |
| 2006/02/07 | 1,875 | 1,915 | 1,810 | 1,840 | -60 | -3.2% | 911,600 |
| 2006/02/06 | 1,785 | 1,900 | 1,760 | 1,900 | +155 | +8.9% | 1,081,200 |
| 2006/02/03 | 1,705 | 1,750 | 1,695 | 1,745 | +30 | +1.7% | 263,200 |
| 2006/02/02 | 1,650 | 1,720 | 1,650 | 1,715 | +70 | +4.3% | 332,600 |
| 2006/02/01 | 1,635 | 1,685 | 1,635 | 1,645 | +15 | +0.9% | 226,200 |
| 2006/01/31 | 1,645 | 1,660 | 1,605 | 1,630 | -5 | -0.3% | 226,200 |
| 2006/01/30 | 1,700 | 1,720 | 1,630 | 1,635 | -40 | -2.4% | 422,000 |
| 2006/01/27 | 1,630 | 1,675 | 1,615 | 1,675 | +80 | +5% | 293,200 |
| 2006/01/26 | 1,620 | 1,635 | 1,580 | 1,595 | +25 | +1.6% | 247,600 |
| 2006/01/25 | 1,615 | 1,620 | 1,570 | 1,570 | -50 | -3.1% | 321,400 |
| 2006/01/24 | 1,590 | 1,680 | 1,580 | 1,620 | +50 | +3.2% | 332,200 |
| 2006/01/23 | 1,530 | 1,625 | 1,515 | 1,570 | -30 | -1.9% | 233,600 |
| 2006/01/20 | 1,730 | 1,750 | 1,545 | 1,600 | -95 | -5.6% | 333,800 |
| 2006/01/19 | 1,525 | 1,760 | 1,500 | 1,695 | +130 | +8.3% | 590,400 |
| 2006/01/18 | 1,675 | 1,710 | 1,485 | 1,565 | -170 | -9.8% | 489,800 |
| 2006/01/17 | 1,850 | 1,875 | 1,675 | 1,735 | -190 | -9.9% | 379,400 |
| 2006/01/16 | 1,855 | 1,940 | 1,830 | 1,925 | +110 | +6.1% | 445,000 |
| 2006/01/13 | 1,795 | 1,815 | 1,780 | 1,815 | +25 | +1.4% | 214,600 |
| 2006/01/12 | 1,820 | 1,825 | 1,790 | 1,790 | -20 | -1.1% | 198,800 |
| 2006/01/11 | 1,770 | 1,810 | 1,735 | 1,810 | +50 | +2.8% | 171,600 |
| 2006/01/10 | 1,850 | 1,860 | 1,760 | 1,760 | -90 | -4.9% | 249,600 |
| 2006/01/06 | 1,855 | 1,870 | 1,835 | 1,850 | -20 | -1.1% | 128,400 |
| 2006/01/05 | 1,855 | 1,895 | 1,835 | 1,870 | +20 | +1.1% | 162,000 |
| 2006/01/04 | 1,860 | 1,880 | 1,815 | 1,850 | +10 | +0.5% | 138,200 |
| 2005/12/30 | 1,900 | 1,900 | 1,840 | 1,840 | -70 | -3.7% | 123,000 |
| 2005/12/29 | 1,995 | 2,020 | 1,865 | 1,910 | -70 | -3.5% | 494,800 |
| 2005/12/28 | 1,760 | 2,015 | 1,755 | 1,980 | +215 | +12.2% | 764,800 |
| 2005/12/27 | 1,690 | 1,775 | 1,680 | 1,765 | +85 | +5.1% | 352,600 |
| 2005/12/26 | 1,660 | 1,700 | 1,660 | 1,680 | +35 | +2.1% | 258,400 |
| 2005/12/22 | 1,650 | 1,665 | 1,630 | 1,645 | -5 | -0.3% | 136,200 |
| 2005/12/21 | 1,625 | 1,660 | 1,625 | 1,650 | +30 | +1.9% | 152,000 |
| 2005/12/20 | 1,615 | 1,630 | 1,595 | 1,620 | -10 | -0.6% | 145,200 |
| 2005/12/19 | 1,650 | 1,650 | 1,605 | 1,630 | -20 | -1.2% | 169,400 |
| 2005/12/16 | 1,685 | 1,690 | 1,640 | 1,650 | -30 | -1.8% | 174,200 |
| 2005/12/15 | 1,680 | 1,690 | 1,675 | 1,680 | +10 | +0.6% | 128,800 |
| 2005/12/14 | 1,700 | 1,705 | 1,660 | 1,670 | -20 | -1.2% | 204,200 |
| 2005/12/13 | 1,715 | 1,720 | 1,660 | 1,690 | -5 | -0.3% | 301,000 |
| 2005/12/12 | 1,705 | 1,740 | 1,690 | 1,695 | +40 | +2.4% | 287,600 |
| 2005/12/09 | 1,680 | 1,680 | 1,625 | 1,655 | +45 | +2.8% | 229,000 |
| 2005/12/08 | 1,615 | 1,665 | 1,605 | 1,610 | -30 | -1.8% | 133,000 |
| 2005/12/07 | 1,750 | 1,810 | 1,620 | 1,640 | -85 | -4.9% | 609,200 |
| 2005/12/06 | 1,650 | 1,850 | 1,630 | 1,725 | +125 | +7.8% | 839,600 |
| 2005/12/05 | 1,600 | 1,635 | 1,590 | 1,600 | +50 | +3.2% | 249,600 |
| 2005/12/02 | 1,510 | 1,610 | 1,510 | 1,550 | +55 | +3.7% | 466,800 |
| 2005/12/01 | 1,520 | 1,520 | 1,480 | 1,495 | -10 | -0.7% | 215,000 |
| 2005/11/30 | 1,505 | 1,565 | 1,505 | 1,505 | +10 | +0.7% | 294,600 |
| 2005/11/29 | 1,510 | 1,510 | 1,485 | 1,495 | -5 | -0.3% | 121,600 |
4601～
4650
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 | 265,900円 | -6.8% | +15.4% | 0.00% | 18.56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 | 265,600円 | +30.0% | - | 0.00% | - | 9.31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 | 251,700円 | +15.0% | +20.7% | 1.99% | 20.19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 | 1,056,000円 | +1.5% | -60.9% | 0.28% | - | 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
