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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,366 | 1,434 | 1,300 | 1,337 | +61 | +4.8% | 578,300 |
2020/08/27 | 1,292 | 1,300 | 1,253 | 1,276 | -22 | -1.7% | 40,100 |
2020/08/26 | 1,290 | 1,309 | 1,278 | 1,298 | -9 | -0.7% | 30,300 |
2020/08/25 | 1,295 | 1,310 | 1,260 | 1,307 | +14 | +1.1% | 48,500 |
2020/08/24 | 1,318 | 1,318 | 1,251 | 1,293 | -2 | -0.2% | 55,000 |
2020/08/21 | 1,261 | 1,297 | 1,261 | 1,295 | +34 | +2.7% | 62,000 |
2020/08/20 | 1,199 | 1,268 | 1,198 | 1,261 | +75 | +6.3% | 115,100 |
2020/08/19 | 1,188 | 1,198 | 1,170 | 1,186 | -4 | -0.3% | 28,000 |
2020/08/18 | 1,144 | 1,194 | 1,136 | 1,190 | +45 | +3.9% | 59,700 |
2020/08/17 | 1,104 | 1,145 | 1,103 | 1,145 | +50 | +4.6% | 51,900 |
2020/08/14 | 1,106 | 1,106 | 1,083 | 1,095 | -4 | -0.4% | 21,100 |
2020/08/13 | 1,084 | 1,100 | 1,075 | 1,099 | +16 | +1.5% | 22,200 |
2020/08/12 | 1,055 | 1,091 | 1,055 | 1,083 | +31 | +2.9% | 25,700 |
2020/08/11 | 1,050 | 1,052 | 1,031 | 1,052 | +17 | +1.6% | 19,500 |
2020/08/07 | 1,042 | 1,053 | 1,025 | 1,035 | +13 | +1.3% | 25,900 |
2020/08/06 | 1,017 | 1,034 | 1,013 | 1,022 | +5 | +0.5% | 16,200 |
2020/08/05 | 1,011 | 1,017 | 1,001 | 1,017 | +14 | +1.4% | 11,000 |
2020/08/04 | 1,009 | 1,009 | 996 | 1,003 | +3 | +0.3% | 8,300 |
2020/08/03 | 985 | 1,015 | 985 | 1,000 | +18 | +1.8% | 15,500 |
2020/07/31 | 989 | 999 | 969 | 982 | -32 | -3.2% | 30,800 |
2020/07/30 | 996 | 1,014 | 974 | 1,014 | +23 | +2.3% | 110,400 |
2020/07/29 | 1,030 | 1,030 | 985 | 991 | -39 | -3.8% | 152,400 |
2020/07/28 | 1,050 | 1,056 | 1,030 | 1,030 | -30 | -2.8% | 47,700 |
2020/07/27 | 1,071 | 1,076 | 1,058 | 1,060 | -16 | -1.5% | 30,000 |
2020/07/22 | 1,073 | 1,082 | 1,072 | 1,076 | -3 | -0.3% | 11,600 |
2020/07/21 | 1,080 | 1,095 | 1,071 | 1,079 | +2 | +0.2% | 15,700 |
2020/07/20 | 1,083 | 1,109 | 1,071 | 1,077 | -5 | -0.5% | 23,100 |
2020/07/17 | 1,080 | 1,095 | 1,075 | 1,082 | +2 | +0.2% | 17,800 |
2020/07/16 | 1,100 | 1,115 | 1,080 | 1,080 | -19 | -1.7% | 15,700 |
2020/07/15 | 1,103 | 1,103 | 1,090 | 1,099 | -4 | -0.4% | 7,000 |
2020/07/14 | 1,097 | 1,103 | 1,075 | 1,103 | +6 | +0.5% | 19,300 |
2020/07/13 | 1,113 | 1,119 | 1,097 | 1,097 | -3 | -0.3% | 16,200 |
2020/07/10 | 1,092 | 1,122 | 1,091 | 1,100 | +9 | +0.8% | 31,800 |
2020/07/09 | 1,092 | 1,114 | 1,083 | 1,091 | -1 | -0.1% | 31,400 |
2020/07/08 | 1,110 | 1,117 | 1,087 | 1,092 | -12 | -1.1% | 21,200 |
2020/07/07 | 1,115 | 1,131 | 1,104 | 1,104 | -1 | -0.1% | 24,800 |
2020/07/06 | 1,092 | 1,115 | 1,078 | 1,105 | +31 | +2.9% | 26,200 |
2020/07/03 | 1,033 | 1,092 | 1,033 | 1,074 | +42 | +4.1% | 33,600 |
2020/07/02 | 1,090 | 1,092 | 1,032 | 1,032 | -53 | -4.9% | 35,800 |
2020/07/01 | 1,123 | 1,139 | 1,075 | 1,085 | -44 | -3.9% | 41,700 |
2020/06/30 | 1,135 | 1,139 | 1,106 | 1,129 | +30 | +2.7% | 44,400 |
2020/06/29 | 1,050 | 1,099 | 1,049 | 1,099 | +37 | +3.5% | 37,400 |
2020/06/26 | 1,020 | 1,066 | 1,020 | 1,062 | +47 | +4.6% | 25,300 |
2020/06/25 | 1,018 | 1,025 | 1,007 | 1,015 | -4 | -0.4% | 19,600 |
2020/06/24 | 1,028 | 1,028 | 1,008 | 1,019 | +2 | +0.2% | 19,600 |
2020/06/23 | 1,030 | 1,048 | 1,015 | 1,017 | -3 | -0.3% | 45,400 |
2020/06/22 | 1,033 | 1,042 | 1,015 | 1,020 | -13 | -1.3% | 20,300 |
2020/06/19 | 1,053 | 1,053 | 1,021 | 1,033 | -5 | -0.5% | 21,500 |
2020/06/18 | 1,041 | 1,049 | 1,024 | 1,038 | -10 | -1% | 19,600 |
2020/06/17 | 1,050 | 1,057 | 1,047 | 1,048 | -3 | -0.3% | 13,300 |
1001~
1050
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