ティーライフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,132 | 1,143 | 1,127 | 1,127 | -20 | -1.7% | 6,000 |
| 2025/04/02 | 1,150 | 1,150 | 1,140 | 1,147 | ±0 | ±0% | 3,400 |
| 2025/04/01 | 1,146 | 1,147 | 1,140 | 1,147 | +6 | +0.5% | 4,300 |
| 2025/03/31 | 1,145 | 1,147 | 1,129 | 1,141 | +1 | +0.1% | 9,200 |
| 2025/03/28 | 1,134 | 1,140 | 1,129 | 1,140 | +5 | +0.4% | 4,900 |
| 2025/03/27 | 1,129 | 1,135 | 1,127 | 1,135 | +6 | +0.5% | 3,200 |
| 2025/03/26 | 1,132 | 1,139 | 1,128 | 1,129 | +1 | +0.1% | 6,700 |
| 2025/03/25 | 1,130 | 1,131 | 1,122 | 1,128 | +1 | +0.1% | 4,600 |
| 2025/03/24 | 1,116 | 1,127 | 1,114 | 1,127 | +19 | +1.7% | 8,400 |
| 2025/03/21 | 1,099 | 1,108 | 1,098 | 1,108 | +10 | +0.9% | 3,800 |
| 2025/03/19 | 1,101 | 1,102 | 1,097 | 1,098 | -3 | -0.3% | 2,500 |
| 2025/03/18 | 1,100 | 1,107 | 1,100 | 1,101 | +3 | +0.3% | 4,600 |
| 2025/03/17 | 1,092 | 1,098 | 1,090 | 1,098 | +15 | +1.4% | 10,100 |
| 2025/03/14 | 1,087 | 1,087 | 1,083 | 1,083 | ±0 | ±0% | 2,200 |
| 2025/03/13 | 1,084 | 1,086 | 1,083 | 1,083 | ±0 | ±0% | 2,000 |
| 2025/03/12 | 1,088 | 1,088 | 1,083 | 1,083 | -5 | -0.5% | 2,400 |
| 2025/03/11 | 1,093 | 1,094 | 1,086 | 1,088 | -5 | -0.5% | 2,400 |
| 2025/03/10 | 1,091 | 1,096 | 1,090 | 1,093 | -2 | -0.2% | 3,000 |
| 2025/03/07 | 1,091 | 1,095 | 1,083 | 1,095 | +4 | +0.4% | 5,300 |
| 2025/03/06 | 1,092 | 1,096 | 1,088 | 1,091 | +2 | +0.2% | 2,700 |
| 2025/03/05 | 1,105 | 1,108 | 1,083 | 1,089 | -5 | -0.5% | 18,400 |
| 2025/03/04 | 1,094 | 1,105 | 1,088 | 1,094 | -1 | -0.1% | 16,800 |
| 2025/03/03 | 1,095 | 1,096 | 1,088 | 1,095 | +7 | +0.6% | 4,700 |
| 2025/02/28 | 1,085 | 1,090 | 1,081 | 1,088 | ±0 | ±0% | 4,300 |
| 2025/02/27 | 1,089 | 1,094 | 1,087 | 1,088 | +2 | +0.2% | 3,300 |
| 2025/02/26 | 1,088 | 1,089 | 1,086 | 1,086 | -3 | -0.3% | 3,300 |
| 2025/02/25 | 1,084 | 1,090 | 1,084 | 1,089 | +5 | +0.5% | 4,500 |
| 2025/02/21 | 1,091 | 1,095 | 1,083 | 1,084 | ±0 | ±0% | 1,200 |
| 2025/02/20 | 1,097 | 1,106 | 1,084 | 1,084 | -12 | -1.1% | 5,000 |
| 2025/02/19 | 1,097 | 1,106 | 1,096 | 1,096 | -2 | -0.2% | 1,200 |
| 2025/02/18 | 1,108 | 1,108 | 1,098 | 1,098 | -6 | -0.5% | 3,200 |
| 2025/02/17 | 1,106 | 1,106 | 1,096 | 1,104 | +6 | +0.5% | 4,600 |
| 2025/02/14 | 1,099 | 1,105 | 1,094 | 1,098 | +3 | +0.3% | 3,600 |
| 2025/02/13 | 1,093 | 1,097 | 1,088 | 1,095 | +7 | +0.6% | 3,300 |
| 2025/02/12 | 1,088 | 1,095 | 1,087 | 1,088 | +2 | +0.2% | 5,200 |
| 2025/02/10 | 1,080 | 1,089 | 1,077 | 1,086 | +4 | +0.4% | 4,800 |
| 2025/02/07 | 1,087 | 1,090 | 1,082 | 1,082 | -5 | -0.5% | 1,400 |
| 2025/02/06 | 1,080 | 1,087 | 1,076 | 1,087 | +7 | +0.6% | 4,600 |
| 2025/02/05 | 1,077 | 1,085 | 1,077 | 1,080 | +4 | +0.4% | 3,700 |
| 2025/02/04 | 1,084 | 1,093 | 1,076 | 1,076 | -12 | -1.1% | 6,600 |
| 2025/02/03 | 1,081 | 1,088 | 1,078 | 1,088 | +8 | +0.7% | 8,100 |
| 2025/01/31 | 1,099 | 1,099 | 1,080 | 1,080 | +11 | +1% | 13,300 |
| 2025/01/30 | 1,111 | 1,121 | 1,069 | 1,069 | -73 | -6.4% | 61,600 |
| 2025/01/29 | 1,147 | 1,149 | 1,139 | 1,142 | +4 | +0.4% | 19,000 |
| 2025/01/28 | 1,135 | 1,144 | 1,135 | 1,138 | ±0 | ±0% | 6,300 |
| 2025/01/27 | 1,140 | 1,147 | 1,138 | 1,138 | +4 | +0.4% | 12,600 |
| 2025/01/24 | 1,136 | 1,139 | 1,133 | 1,134 | -2 | -0.2% | 3,800 |
| 2025/01/23 | 1,136 | 1,136 | 1,133 | 1,136 | +2 | +0.2% | 1,700 |
| 2025/01/22 | 1,128 | 1,136 | 1,127 | 1,134 | +7 | +0.6% | 5,300 |
| 2025/01/21 | 1,126 | 1,130 | 1,126 | 1,127 | +1 | +0.1% | 1,500 |
1～
50
件表示中 / 3199件
類似銘柄と比較する
現在ご覧いただいている「ティーライフ」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 |
|---|---|---|---|---|---|---|---|---|
| ティーライフ | 112,700円 | -0.9% | +15.1% | 3.55% | 11.37倍 | 0.76倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| 三洋堂ＨＤ | 68,000円 | -1.1% | -41.2% | 0.00% | 165.05倍 | 1.90倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ヴィアＨＤ | 10,900円 | +3.1% | +48.6% | 0.00% | 22.62倍 | -1.33倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 井筒屋 | 41,300円 | +0.8% | -15.5% | 1.45% | 5.84倍 | 0.42倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| 一家ＨＤ | 65,100円 | +9.6% | - | 0.00% | - | 5.17倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
