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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,010 | 1,013 | 1,006 | 1,013 | +2 | +0.2% | 7,500 |
2018/10/16 | 1,042 | 1,045 | 1,011 | 1,011 | -32 | -3.1% | 9,200 |
2018/10/15 | 1,050 | 1,051 | 1,043 | 1,043 | -9 | -0.9% | 6,800 |
2018/10/12 | 1,065 | 1,079 | 1,051 | 1,052 | -7 | -0.7% | 9,800 |
2018/10/11 | 1,048 | 1,065 | 1,048 | 1,059 | -13 | -1.2% | 7,600 |
2018/10/10 | 1,076 | 1,077 | 1,069 | 1,072 | +10 | +0.9% | 5,100 |
2018/10/09 | 1,056 | 1,067 | 1,056 | 1,062 | +1 | +0.1% | 3,900 |
2018/10/05 | 1,063 | 1,068 | 1,061 | 1,061 | -13 | -1.2% | 3,200 |
2018/10/04 | 1,078 | 1,078 | 1,061 | 1,074 | +7 | +0.7% | 5,800 |
2018/10/03 | 1,095 | 1,095 | 1,067 | 1,067 | -23 | -2.1% | 4,800 |
2018/10/02 | 1,079 | 1,094 | 1,076 | 1,090 | +11 | +1% | 5,800 |
2018/10/01 | 1,078 | 1,082 | 1,076 | 1,079 | +1 | +0.1% | 5,800 |
2018/09/28 | 1,093 | 1,093 | 1,077 | 1,078 | -15 | -1.4% | 2,500 |
2018/09/27 | 1,093 | 1,096 | 1,085 | 1,093 | +2 | +0.2% | 9,200 |
2018/09/26 | 1,084 | 1,093 | 1,084 | 1,091 | +7 | +0.6% | 12,800 |
2018/09/25 | 1,068 | 1,084 | 1,068 | 1,084 | +15 | +1.4% | 10,700 |
2018/09/21 | 1,073 | 1,078 | 1,065 | 1,069 | -4 | -0.4% | 7,200 |
2018/09/20 | 1,072 | 1,074 | 1,063 | 1,073 | -1 | -0.1% | 5,800 |
2018/09/19 | 1,072 | 1,078 | 1,067 | 1,074 | +2 | +0.2% | 6,700 |
2018/09/18 | 1,065 | 1,074 | 1,053 | 1,072 | +6 | +0.6% | 11,800 |
2018/09/14 | 1,066 | 1,075 | 1,060 | 1,066 | -8 | -0.7% | 9,500 |
2018/09/13 | 1,059 | 1,075 | 1,059 | 1,074 | +10 | +0.9% | 5,000 |
2018/09/12 | 1,077 | 1,079 | 1,064 | 1,064 | -8 | -0.7% | 5,100 |
2018/09/11 | 1,078 | 1,078 | 1,067 | 1,072 | -4 | -0.4% | 4,000 |
2018/09/10 | 1,069 | 1,083 | 1,069 | 1,076 | -6 | -0.6% | 3,900 |
2018/09/07 | 1,060 | 1,084 | 1,056 | 1,082 | +21 | +2% | 12,700 |
2018/09/06 | 1,061 | 1,065 | 1,052 | 1,061 | -5 | -0.5% | 11,100 |
2018/09/05 | 1,081 | 1,082 | 1,060 | 1,066 | -14 | -1.3% | 37,400 |
2018/09/04 | 1,052 | 1,097 | 1,048 | 1,080 | -122 | -10.1% | 76,400 |
2018/09/03 | 1,234 | 1,236 | 1,200 | 1,202 | -32 | -2.6% | 12,700 |
2018/08/31 | 1,226 | 1,238 | 1,226 | 1,234 | -9 | -0.7% | 3,400 |
2018/08/30 | 1,249 | 1,249 | 1,236 | 1,243 | -6 | -0.5% | 2,000 |
2018/08/29 | 1,246 | 1,258 | 1,244 | 1,249 | +3 | +0.2% | 2,800 |
2018/08/28 | 1,267 | 1,267 | 1,239 | 1,246 | +1 | +0.1% | 3,800 |
2018/08/27 | 1,240 | 1,247 | 1,234 | 1,245 | +3 | +0.2% | 2,800 |
2018/08/24 | 1,222 | 1,256 | 1,222 | 1,242 | +20 | +1.6% | 3,700 |
2018/08/23 | 1,216 | 1,225 | 1,211 | 1,222 | +17 | +1.4% | 3,200 |
2018/08/22 | 1,213 | 1,219 | 1,201 | 1,205 | -7 | -0.6% | 7,900 |
2018/08/21 | 1,207 | 1,218 | 1,207 | 1,212 | -15 | -1.2% | 7,300 |
2018/08/20 | 1,254 | 1,254 | 1,226 | 1,227 | -7 | -0.6% | 2,900 |
2018/08/17 | 1,254 | 1,254 | 1,228 | 1,234 | +10 | +0.8% | 6,200 |
2018/08/16 | 1,258 | 1,258 | 1,210 | 1,224 | -14 | -1.1% | 8,800 |
2018/08/15 | 1,291 | 1,292 | 1,234 | 1,238 | -54 | -4.2% | 18,100 |
2018/08/14 | 1,298 | 1,298 | 1,292 | 1,292 | -6 | -0.5% | 5,400 |
2018/08/13 | 1,309 | 1,316 | 1,290 | 1,298 | -11 | -0.8% | 11,700 |
2018/08/10 | 1,323 | 1,325 | 1,306 | 1,309 | -6 | -0.5% | 7,100 |
2018/08/09 | 1,307 | 1,326 | 1,303 | 1,315 | +9 | +0.7% | 7,800 |
2018/08/08 | 1,309 | 1,317 | 1,300 | 1,306 | ±0 | ±0% | 8,300 |
2018/08/07 | 1,314 | 1,315 | 1,302 | 1,306 | -3 | -0.2% | 6,700 |
2018/08/06 | 1,310 | 1,316 | 1,309 | 1,309 | ±0 | ±0% | 10,900 |
1451~
1500
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