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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 1,528 | 1,644 | 1,480 | 1,644 | +189 | +13% | 301,900 |
2021/09/03 | 1,460 | 1,466 | 1,447 | 1,455 | -23 | -1.6% | 62,100 |
2021/09/02 | 1,492 | 1,492 | 1,450 | 1,478 | -7 | -0.5% | 55,800 |
2021/09/01 | 1,467 | 1,505 | 1,457 | 1,485 | +17 | +1.2% | 42,400 |
2021/08/31 | 1,480 | 1,488 | 1,421 | 1,468 | -17 | -1.1% | 92,800 |
2021/08/30 | 1,510 | 1,529 | 1,470 | 1,485 | -12 | -0.8% | 170,800 |
2021/08/27 | 1,520 | 1,531 | 1,493 | 1,497 | -52 | -3.4% | 49,600 |
2021/08/26 | 1,485 | 1,549 | 1,470 | 1,549 | +75 | +5.1% | 76,600 |
2021/08/25 | 1,459 | 1,493 | 1,443 | 1,474 | +35 | +2.4% | 71,700 |
2021/08/24 | 1,394 | 1,444 | 1,394 | 1,439 | +46 | +3.3% | 39,900 |
2021/08/23 | 1,381 | 1,403 | 1,381 | 1,393 | +17 | +1.2% | 18,600 |
2021/08/20 | 1,399 | 1,407 | 1,372 | 1,376 | -19 | -1.4% | 32,800 |
2021/08/19 | 1,413 | 1,416 | 1,391 | 1,395 | -20 | -1.4% | 20,100 |
2021/08/18 | 1,418 | 1,425 | 1,388 | 1,415 | +1 | +0.1% | 22,900 |
2021/08/17 | 1,438 | 1,438 | 1,411 | 1,414 | -29 | -2% | 19,200 |
2021/08/16 | 1,434 | 1,443 | 1,412 | 1,443 | +15 | +1.1% | 28,400 |
2021/08/13 | 1,373 | 1,432 | 1,368 | 1,428 | +55 | +4% | 37,400 |
2021/08/12 | 1,382 | 1,391 | 1,360 | 1,373 | -7 | -0.5% | 20,500 |
2021/08/11 | 1,361 | 1,382 | 1,351 | 1,380 | +28 | +2.1% | 28,600 |
2021/08/10 | 1,310 | 1,357 | 1,308 | 1,352 | +41 | +3.1% | 27,300 |
2021/08/06 | 1,334 | 1,334 | 1,307 | 1,311 | -10 | -0.8% | 15,200 |
2021/08/05 | 1,320 | 1,338 | 1,312 | 1,321 | +9 | +0.7% | 17,600 |
2021/08/04 | 1,353 | 1,353 | 1,311 | 1,312 | -41 | -3% | 20,800 |
2021/08/03 | 1,372 | 1,376 | 1,342 | 1,353 | -28 | -2% | 31,900 |
2021/08/02 | 1,401 | 1,408 | 1,377 | 1,381 | -23 | -1.6% | 25,100 |
2021/07/30 | 1,431 | 1,433 | 1,396 | 1,404 | -26 | -1.8% | 55,200 |
2021/07/29 | 1,441 | 1,444 | 1,415 | 1,430 | -36 | -2.5% | 106,700 |
2021/07/28 | 1,457 | 1,480 | 1,445 | 1,466 | +30 | +2.1% | 107,800 |
2021/07/27 | 1,461 | 1,465 | 1,433 | 1,436 | -13 | -0.9% | 84,700 |
2021/07/26 | 1,475 | 1,480 | 1,449 | 1,449 | -18 | -1.2% | 69,100 |
2021/07/21 | 1,480 | 1,484 | 1,459 | 1,467 | -1 | -0.1% | 40,600 |
2021/07/20 | 1,461 | 1,493 | 1,460 | 1,468 | -5 | -0.3% | 59,200 |
2021/07/19 | 1,479 | 1,494 | 1,455 | 1,473 | -37 | -2.5% | 54,100 |
2021/07/16 | 1,483 | 1,529 | 1,477 | 1,510 | +17 | +1.1% | 38,500 |
2021/07/15 | 1,528 | 1,528 | 1,493 | 1,493 | -35 | -2.3% | 63,400 |
2021/07/14 | 1,560 | 1,564 | 1,526 | 1,528 | -37 | -2.4% | 37,800 |
2021/07/13 | 1,567 | 1,586 | 1,563 | 1,565 | +9 | +0.6% | 22,700 |
2021/07/12 | 1,567 | 1,601 | 1,548 | 1,556 | +4 | +0.3% | 44,700 |
2021/07/09 | 1,540 | 1,563 | 1,501 | 1,552 | -15 | -1% | 53,300 |
2021/07/08 | 1,603 | 1,610 | 1,567 | 1,567 | -36 | -2.2% | 41,500 |
2021/07/07 | 1,594 | 1,629 | 1,589 | 1,603 | +2 | +0.1% | 52,500 |
2021/07/06 | 1,616 | 1,622 | 1,600 | 1,601 | -15 | -0.9% | 40,500 |
2021/07/05 | 1,640 | 1,640 | 1,616 | 1,616 | -24 | -1.5% | 31,900 |
2021/07/02 | 1,580 | 1,651 | 1,580 | 1,640 | +54 | +3.4% | 58,300 |
2021/07/01 | 1,620 | 1,620 | 1,562 | 1,586 | -37 | -2.3% | 67,400 |
2021/06/30 | 1,664 | 1,674 | 1,621 | 1,623 | -35 | -2.1% | 43,000 |
2021/06/29 | 1,597 | 1,670 | 1,584 | 1,658 | +59 | +3.7% | 56,000 |
2021/06/28 | 1,550 | 1,605 | 1,550 | 1,599 | +58 | +3.8% | 60,800 |
2021/06/25 | 1,538 | 1,541 | 1,513 | 1,541 | +4 | +0.3% | 21,800 |
2021/06/24 | 1,540 | 1,544 | 1,525 | 1,537 | -3 | -0.2% | 16,900 |
751~
800
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