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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,404 | 1,412 | 1,376 | 1,380 | -36 | -2.5% | 19,700 |
2021/04/07 | 1,399 | 1,424 | 1,399 | 1,416 | +19 | +1.4% | 10,300 |
2021/04/06 | 1,442 | 1,442 | 1,390 | 1,397 | -48 | -3.3% | 26,400 |
2021/04/05 | 1,376 | 1,445 | 1,376 | 1,445 | +85 | +6.3% | 35,700 |
2021/04/02 | 1,350 | 1,360 | 1,317 | 1,360 | +4 | +0.3% | 37,800 |
2021/04/01 | 1,380 | 1,382 | 1,351 | 1,356 | -1 | -0.1% | 17,200 |
2021/03/31 | 1,358 | 1,394 | 1,353 | 1,357 | -13 | -0.9% | 31,300 |
2021/03/30 | 1,388 | 1,395 | 1,366 | 1,370 | -17 | -1.2% | 16,000 |
2021/03/29 | 1,403 | 1,428 | 1,373 | 1,387 | -2 | -0.1% | 38,600 |
2021/03/26 | 1,359 | 1,389 | 1,344 | 1,389 | +30 | +2.2% | 21,600 |
2021/03/25 | 1,344 | 1,375 | 1,344 | 1,359 | +8 | +0.6% | 21,300 |
2021/03/24 | 1,383 | 1,413 | 1,343 | 1,351 | -102 | -7% | 80,800 |
2021/03/23 | 1,461 | 1,472 | 1,437 | 1,453 | -16 | -1.1% | 22,200 |
2021/03/22 | 1,493 | 1,494 | 1,450 | 1,469 | -16 | -1.1% | 25,600 |
2021/03/19 | 1,472 | 1,494 | 1,462 | 1,485 | ±0 | ±0% | 14,700 |
2021/03/18 | 1,455 | 1,492 | 1,446 | 1,485 | +32 | +2.2% | 43,200 |
2021/03/17 | 1,411 | 1,453 | 1,411 | 1,453 | +35 | +2.5% | 34,500 |
2021/03/16 | 1,441 | 1,456 | 1,404 | 1,418 | -37 | -2.5% | 35,200 |
2021/03/15 | 1,393 | 1,463 | 1,390 | 1,455 | +65 | +4.7% | 91,800 |
2021/03/12 | 1,390 | 1,395 | 1,368 | 1,390 | -9 | -0.6% | 33,100 |
2021/03/11 | 1,363 | 1,399 | 1,350 | 1,399 | +37 | +2.7% | 69,300 |
2021/03/10 | 1,332 | 1,362 | 1,319 | 1,362 | +23 | +1.7% | 76,800 |
2021/03/09 | 1,301 | 1,344 | 1,282 | 1,339 | +25 | +1.9% | 132,700 |
2021/03/08 | 1,379 | 1,382 | 1,302 | 1,314 | +82 | +6.7% | 449,800 |
2021/03/05 | 1,222 | 1,235 | 1,213 | 1,232 | -2 | -0.2% | 56,100 |
2021/03/04 | 1,236 | 1,236 | 1,217 | 1,234 | -10 | -0.8% | 26,000 |
2021/03/03 | 1,230 | 1,244 | 1,227 | 1,244 | +6 | +0.5% | 19,100 |
2021/03/02 | 1,240 | 1,240 | 1,222 | 1,238 | -3 | -0.2% | 28,200 |
2021/03/01 | 1,210 | 1,244 | 1,206 | 1,241 | +36 | +3% | 28,600 |
2021/02/26 | 1,206 | 1,221 | 1,202 | 1,205 | -29 | -2.4% | 30,500 |
2021/02/25 | 1,234 | 1,243 | 1,220 | 1,234 | +4 | +0.3% | 13,600 |
2021/02/24 | 1,232 | 1,244 | 1,223 | 1,230 | +7 | +0.6% | 22,000 |
2021/02/22 | 1,197 | 1,230 | 1,193 | 1,223 | +35 | +2.9% | 27,900 |
2021/02/19 | 1,188 | 1,192 | 1,154 | 1,188 | -7 | -0.6% | 28,800 |
2021/02/18 | 1,220 | 1,222 | 1,195 | 1,195 | -25 | -2% | 21,800 |
2021/02/17 | 1,227 | 1,227 | 1,206 | 1,220 | +1 | +0.1% | 15,600 |
2021/02/16 | 1,228 | 1,235 | 1,211 | 1,219 | -8 | -0.7% | 26,100 |
2021/02/15 | 1,241 | 1,243 | 1,212 | 1,227 | +2 | +0.2% | 33,900 |
2021/02/12 | 1,230 | 1,248 | 1,220 | 1,225 | +5 | +0.4% | 39,400 |
2021/02/10 | 1,204 | 1,229 | 1,199 | 1,220 | +12 | +1% | 21,800 |
2021/02/09 | 1,206 | 1,208 | 1,188 | 1,208 | -1 | -0.1% | 25,600 |
2021/02/08 | 1,196 | 1,210 | 1,190 | 1,209 | +27 | +2.3% | 40,600 |
2021/02/05 | 1,172 | 1,191 | 1,164 | 1,182 | +20 | +1.7% | 34,300 |
2021/02/04 | 1,160 | 1,175 | 1,156 | 1,162 | +4 | +0.3% | 17,100 |
2021/02/03 | 1,144 | 1,169 | 1,144 | 1,158 | +14 | +1.2% | 25,500 |
2021/02/02 | 1,137 | 1,151 | 1,133 | 1,144 | +8 | +0.7% | 20,900 |
2021/02/01 | 1,130 | 1,146 | 1,125 | 1,136 | +6 | +0.5% | 17,000 |
2021/01/29 | 1,152 | 1,160 | 1,127 | 1,130 | -26 | -2.2% | 25,900 |
2021/01/28 | 1,126 | 1,156 | 1,122 | 1,156 | +2 | +0.2% | 44,600 |
2021/01/27 | 1,163 | 1,163 | 1,148 | 1,154 | ±0 | ±0% | 55,000 |
851~
900
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