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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,487 | 1,488 | 1,435 | 1,453 | -29 | -2% | 17,800 |
2021/11/17 | 1,473 | 1,486 | 1,458 | 1,482 | +18 | +1.2% | 15,200 |
2021/11/16 | 1,433 | 1,466 | 1,433 | 1,464 | +39 | +2.7% | 14,900 |
2021/11/15 | 1,430 | 1,430 | 1,418 | 1,425 | +9 | +0.6% | 8,200 |
2021/11/12 | 1,408 | 1,422 | 1,408 | 1,416 | +10 | +0.7% | 4,400 |
2021/11/11 | 1,435 | 1,439 | 1,403 | 1,406 | -34 | -2.4% | 8,600 |
2021/11/10 | 1,447 | 1,448 | 1,436 | 1,440 | ±0 | ±0% | 2,200 |
2021/11/09 | 1,453 | 1,453 | 1,431 | 1,440 | -13 | -0.9% | 13,900 |
2021/11/08 | 1,464 | 1,464 | 1,440 | 1,453 | -2 | -0.1% | 16,400 |
2021/11/05 | 1,459 | 1,459 | 1,435 | 1,455 | +21 | +1.5% | 14,500 |
2021/11/04 | 1,442 | 1,450 | 1,428 | 1,434 | +3 | +0.2% | 12,400 |
2021/11/02 | 1,445 | 1,454 | 1,424 | 1,431 | -11 | -0.8% | 14,600 |
2021/11/01 | 1,429 | 1,442 | 1,419 | 1,442 | +30 | +2.1% | 19,200 |
2021/10/29 | 1,421 | 1,422 | 1,398 | 1,412 | +3 | +0.2% | 12,500 |
2021/10/28 | 1,400 | 1,418 | 1,394 | 1,409 | ±0 | ±0% | 10,000 |
2021/10/27 | 1,422 | 1,427 | 1,401 | 1,409 | -13 | -0.9% | 8,300 |
2021/10/26 | 1,390 | 1,426 | 1,390 | 1,422 | +34 | +2.4% | 16,200 |
2021/10/25 | 1,402 | 1,402 | 1,379 | 1,388 | -17 | -1.2% | 27,100 |
2021/10/22 | 1,420 | 1,425 | 1,405 | 1,405 | -20 | -1.4% | 15,600 |
2021/10/21 | 1,438 | 1,454 | 1,425 | 1,425 | -17 | -1.2% | 17,100 |
2021/10/20 | 1,468 | 1,470 | 1,433 | 1,442 | -25 | -1.7% | 17,500 |
2021/10/19 | 1,444 | 1,467 | 1,439 | 1,467 | +28 | +1.9% | 12,600 |
2021/10/18 | 1,443 | 1,443 | 1,416 | 1,439 | +5 | +0.3% | 12,100 |
2021/10/15 | 1,397 | 1,434 | 1,395 | 1,434 | +32 | +2.3% | 11,300 |
2021/10/14 | 1,421 | 1,423 | 1,396 | 1,402 | -21 | -1.5% | 14,100 |
2021/10/13 | 1,438 | 1,444 | 1,413 | 1,423 | -2 | -0.1% | 16,500 |
2021/10/12 | 1,462 | 1,465 | 1,425 | 1,425 | -44 | -3% | 12,100 |
2021/10/11 | 1,465 | 1,469 | 1,444 | 1,469 | +19 | +1.3% | 12,800 |
2021/10/08 | 1,449 | 1,468 | 1,435 | 1,450 | +1 | +0.1% | 15,300 |
2021/10/07 | 1,448 | 1,466 | 1,438 | 1,449 | +1 | +0.1% | 12,300 |
2021/10/06 | 1,445 | 1,475 | 1,426 | 1,448 | +4 | +0.3% | 21,100 |
2021/10/05 | 1,446 | 1,466 | 1,419 | 1,444 | -6 | -0.4% | 31,700 |
2021/10/04 | 1,500 | 1,500 | 1,435 | 1,450 | -30 | -2% | 37,600 |
2021/10/01 | 1,502 | 1,509 | 1,460 | 1,480 | -30 | -2% | 21,200 |
2021/09/30 | 1,517 | 1,520 | 1,493 | 1,510 | -7 | -0.5% | 13,500 |
2021/09/29 | 1,490 | 1,525 | 1,472 | 1,517 | -7 | -0.5% | 28,600 |
2021/09/28 | 1,520 | 1,531 | 1,501 | 1,524 | -2 | -0.1% | 21,900 |
2021/09/27 | 1,521 | 1,543 | 1,516 | 1,526 | -6 | -0.4% | 14,100 |
2021/09/24 | 1,524 | 1,548 | 1,524 | 1,532 | +30 | +2% | 30,100 |
2021/09/22 | 1,515 | 1,525 | 1,484 | 1,502 | -13 | -0.9% | 24,900 |
2021/09/21 | 1,502 | 1,538 | 1,502 | 1,515 | -56 | -3.6% | 28,000 |
2021/09/17 | 1,552 | 1,573 | 1,542 | 1,571 | +19 | +1.2% | 19,200 |
2021/09/16 | 1,555 | 1,567 | 1,511 | 1,552 | +7 | +0.5% | 26,800 |
2021/09/15 | 1,550 | 1,558 | 1,518 | 1,545 | -19 | -1.2% | 34,800 |
2021/09/14 | 1,575 | 1,605 | 1,550 | 1,564 | -25 | -1.6% | 25,300 |
2021/09/13 | 1,571 | 1,595 | 1,530 | 1,589 | +13 | +0.8% | 51,300 |
2021/09/10 | 1,574 | 1,588 | 1,568 | 1,576 | +8 | +0.5% | 25,400 |
2021/09/09 | 1,598 | 1,598 | 1,556 | 1,568 | -32 | -2% | 26,900 |
2021/09/08 | 1,550 | 1,621 | 1,550 | 1,600 | +40 | +2.6% | 80,800 |
2021/09/07 | 1,620 | 1,624 | 1,534 | 1,560 | -84 | -5.1% | 141,300 |
701~
750
件表示中 / 3075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 | 113,700円 | -0.9% | +15.1% | 3.52% | 11.46倍 | 0.77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 |
一家HD | 68,500円 | +15.1% | +58.4% | 0.00% | 22.32倍 | 4.74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 |
フォーシーズH | 48,100円 | +30.6% | - | 0.00% | 254.50倍 | 10.98倍 |
|
IT発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はEC強化中 |
グローバルス | 134,700円 | - | - | - | - | 1.82倍 |
|
オーダースーツ店「GINZAGlobalStyle」展開。価格抑え20~40代顧客多い |
ヒラキ | 91,300円 | +4.4% | - | 2.19% | 44.45倍 | 0.60倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。780円スニーカーなど超低価格帯に強み |
市場注目の銘柄
チャート関連のコラム