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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,159 | 1,163 | 1,151 | 1,154 | -10 | -0.9% | 20,200 |
2021/01/25 | 1,160 | 1,167 | 1,153 | 1,164 | +9 | +0.8% | 11,600 |
2021/01/22 | 1,159 | 1,168 | 1,153 | 1,155 | -1 | -0.1% | 21,400 |
2021/01/21 | 1,158 | 1,179 | 1,154 | 1,156 | ±0 | ±0% | 25,700 |
2021/01/20 | 1,196 | 1,196 | 1,153 | 1,156 | -41 | -3.4% | 48,200 |
2021/01/19 | 1,173 | 1,212 | 1,161 | 1,197 | +26 | +2.2% | 98,100 |
2021/01/18 | 1,130 | 1,179 | 1,119 | 1,171 | +44 | +3.9% | 79,700 |
2021/01/15 | 1,133 | 1,136 | 1,123 | 1,127 | -5 | -0.4% | 20,000 |
2021/01/14 | 1,155 | 1,161 | 1,132 | 1,132 | -24 | -2.1% | 38,300 |
2021/01/13 | 1,159 | 1,169 | 1,151 | 1,156 | -2 | -0.2% | 20,600 |
2021/01/12 | 1,161 | 1,166 | 1,150 | 1,158 | -4 | -0.3% | 13,200 |
2021/01/08 | 1,137 | 1,162 | 1,133 | 1,162 | +24 | +2.1% | 31,400 |
2021/01/07 | 1,132 | 1,149 | 1,131 | 1,138 | +8 | +0.7% | 27,000 |
2021/01/06 | 1,126 | 1,141 | 1,126 | 1,130 | +5 | +0.4% | 19,400 |
2021/01/05 | 1,130 | 1,143 | 1,124 | 1,125 | -5 | -0.4% | 21,000 |
2021/01/04 | 1,145 | 1,150 | 1,122 | 1,130 | -4 | -0.4% | 33,600 |
2020/12/30 | 1,141 | 1,142 | 1,120 | 1,134 | -6 | -0.5% | 25,800 |
2020/12/29 | 1,122 | 1,148 | 1,121 | 1,140 | +10 | +0.9% | 22,700 |
2020/12/28 | 1,141 | 1,167 | 1,111 | 1,130 | -9 | -0.8% | 49,700 |
2020/12/25 | 1,148 | 1,151 | 1,130 | 1,139 | -9 | -0.8% | 16,200 |
2020/12/24 | 1,145 | 1,158 | 1,143 | 1,148 | +3 | +0.3% | 15,500 |
2020/12/23 | 1,153 | 1,159 | 1,139 | 1,145 | -14 | -1.2% | 22,300 |
2020/12/22 | 1,180 | 1,184 | 1,140 | 1,159 | -29 | -2.4% | 43,400 |
2020/12/21 | 1,170 | 1,188 | 1,155 | 1,188 | +16 | +1.4% | 25,600 |
2020/12/18 | 1,161 | 1,182 | 1,151 | 1,172 | ±0 | ±0% | 26,400 |
2020/12/17 | 1,170 | 1,173 | 1,149 | 1,172 | +3 | +0.3% | 18,900 |
2020/12/16 | 1,171 | 1,172 | 1,140 | 1,169 | +28 | +2.5% | 19,600 |
2020/12/15 | 1,154 | 1,158 | 1,134 | 1,141 | -11 | -1% | 19,900 |
2020/12/14 | 1,151 | 1,177 | 1,143 | 1,152 | +12 | +1.1% | 30,400 |
2020/12/11 | 1,140 | 1,150 | 1,125 | 1,140 | -1 | -0.1% | 28,300 |
2020/12/10 | 1,178 | 1,185 | 1,136 | 1,141 | -41 | -3.5% | 55,100 |
2020/12/09 | 1,182 | 1,195 | 1,166 | 1,182 | +2 | +0.2% | 33,300 |
2020/12/08 | 1,181 | 1,197 | 1,175 | 1,180 | -5 | -0.4% | 49,500 |
2020/12/07 | 1,278 | 1,282 | 1,172 | 1,185 | -153 | -11.4% | 139,300 |
2020/12/04 | 1,366 | 1,366 | 1,285 | 1,338 | -42 | -3% | 103,700 |
2020/12/03 | 1,384 | 1,384 | 1,346 | 1,380 | -9 | -0.6% | 31,200 |
2020/12/02 | 1,400 | 1,400 | 1,353 | 1,389 | -11 | -0.8% | 45,200 |
2020/12/01 | 1,321 | 1,408 | 1,310 | 1,400 | +70 | +5.3% | 84,700 |
2020/11/30 | 1,442 | 1,442 | 1,311 | 1,330 | +38 | +2.9% | 184,400 |
2020/11/27 | 1,282 | 1,307 | 1,264 | 1,292 | +29 | +2.3% | 42,800 |
2020/11/26 | 1,210 | 1,267 | 1,203 | 1,263 | +37 | +3% | 26,700 |
2020/11/25 | 1,241 | 1,270 | 1,210 | 1,226 | -11 | -0.9% | 36,500 |
2020/11/24 | 1,153 | 1,237 | 1,153 | 1,237 | +89 | +7.8% | 38,900 |
2020/11/20 | 1,161 | 1,177 | 1,145 | 1,148 | -13 | -1.1% | 20,400 |
2020/11/19 | 1,185 | 1,185 | 1,146 | 1,161 | -25 | -2.1% | 23,400 |
2020/11/18 | 1,175 | 1,208 | 1,155 | 1,186 | -9 | -0.8% | 33,300 |
2020/11/17 | 1,226 | 1,226 | 1,162 | 1,195 | -10 | -0.8% | 30,200 |
2020/11/16 | 1,152 | 1,206 | 1,140 | 1,205 | +48 | +4.1% | 33,400 |
2020/11/13 | 1,141 | 1,163 | 1,114 | 1,157 | +16 | +1.4% | 15,400 |
2020/11/12 | 1,177 | 1,177 | 1,128 | 1,141 | -33 | -2.8% | 12,100 |
901~
950
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