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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,734 | 1,747 | 1,712 | 1,721 | +27 | +1.6% | 17,300 |
| 2017/04/25 | 1,661 | 1,695 | 1,661 | 1,694 | +35 | +2.1% | 9,800 |
| 2017/04/24 | 1,665 | 1,665 | 1,645 | 1,659 | +1 | +0.1% | 9,200 |
| 2017/04/21 | 1,654 | 1,658 | 1,640 | 1,658 | +4 | +0.2% | 6,600 |
| 2017/04/20 | 1,660 | 1,662 | 1,632 | 1,654 | +14 | +0.9% | 8,700 |
| 2017/04/19 | 1,604 | 1,642 | 1,604 | 1,640 | +27 | +1.7% | 6,300 |
| 2017/04/18 | 1,589 | 1,613 | 1,586 | 1,613 | +33 | +2.1% | 5,700 |
| 2017/04/17 | 1,539 | 1,609 | 1,539 | 1,580 | +11 | +0.7% | 11,600 |
| 2017/04/14 | 1,590 | 1,596 | 1,552 | 1,569 | -6 | -0.4% | 10,000 |
| 2017/04/13 | 1,534 | 1,575 | 1,528 | 1,575 | +9 | +0.6% | 9,400 |
| 2017/04/12 | 1,610 | 1,610 | 1,538 | 1,566 | -39 | -2.4% | 22,100 |
| 2017/04/11 | 1,605 | 1,617 | 1,604 | 1,605 | -8 | -0.5% | 6,500 |
| 2017/04/10 | 1,630 | 1,650 | 1,604 | 1,613 | -15 | -0.9% | 10,700 |
| 2017/04/07 | 1,609 | 1,642 | 1,587 | 1,628 | +39 | +2.5% | 12,900 |
| 2017/04/06 | 1,614 | 1,634 | 1,555 | 1,589 | -50 | -3.1% | 38,400 |
| 2017/04/05 | 1,700 | 1,727 | 1,620 | 1,639 | -98 | -5.6% | 38,100 |
| 2017/04/04 | 1,820 | 1,837 | 1,710 | 1,737 | -68 | -3.8% | 28,800 |
| 2017/04/03 | 1,862 | 1,875 | 1,801 | 1,805 | -45 | -2.4% | 15,400 |
| 2017/03/31 | 1,902 | 1,926 | 1,850 | 1,850 | -37 | -2% | 20,700 |
| 2017/03/30 | 1,835 | 1,887 | 1,827 | 1,887 | +43 | +2.3% | 15,700 |
| 2017/03/29 | 1,858 | 1,858 | 1,808 | 1,844 | +57 | +3.2% | 11,700 |
| 2017/03/28 | 1,770 | 1,836 | 1,754 | 1,787 | +57 | +3.3% | 27,900 |
| 2017/03/27 | 1,714 | 1,765 | 1,702 | 1,730 | +25 | +1.5% | 18,600 |
| 2017/03/24 | 1,700 | 1,705 | 1,688 | 1,705 | +10 | +0.6% | 6,000 |
| 2017/03/23 | 1,680 | 1,698 | 1,680 | 1,695 | +17 | +1% | 8,600 |
| 2017/03/22 | 1,688 | 1,688 | 1,676 | 1,678 | -13 | -0.8% | 9,400 |
| 2017/03/21 | 1,679 | 1,698 | 1,677 | 1,691 | +12 | +0.7% | 16,500 |
| 2017/03/17 | 1,693 | 1,693 | 1,654 | 1,679 | +13 | +0.8% | 8,400 |
| 2017/03/16 | 1,637 | 1,670 | 1,633 | 1,666 | +2 | +0.1% | 5,500 |
| 2017/03/15 | 1,660 | 1,678 | 1,650 | 1,664 | +19 | +1.2% | 8,000 |
| 2017/03/14 | 1,650 | 1,680 | 1,645 | 1,645 | +3 | +0.2% | 8,000 |
| 2017/03/13 | 1,629 | 1,646 | 1,629 | 1,642 | +19 | +1.2% | 8,600 |
| 2017/03/10 | 1,600 | 1,630 | 1,599 | 1,623 | -1 | -0.1% | 25,400 |
| 2017/03/09 | 1,650 | 1,650 | 1,618 | 1,624 | -39 | -2.3% | 9,800 |
| 2017/03/08 | 1,679 | 1,679 | 1,630 | 1,663 | -17 | -1% | 8,900 |
| 2017/03/07 | 1,675 | 1,680 | 1,648 | 1,680 | +2 | +0.1% | 13,200 |
| 2017/03/06 | 1,690 | 1,691 | 1,663 | 1,678 | -37 | -2.2% | 34,900 |
| 2017/03/03 | 1,631 | 1,716 | 1,631 | 1,715 | +85 | +5.2% | 46,700 |
| 2017/03/02 | 1,605 | 1,630 | 1,588 | 1,630 | +27 | +1.7% | 17,200 |
| 2017/03/01 | 1,560 | 1,608 | 1,560 | 1,603 | +43 | +2.8% | 15,200 |
| 2017/02/28 | 1,650 | 1,650 | 1,557 | 1,560 | -36 | -2.3% | 39,300 |
| 2017/02/27 | 1,684 | 1,684 | 1,539 | 1,596 | +123 | +8.4% | 77,500 |
| 2017/02/24 | 1,478 | 1,480 | 1,463 | 1,473 | -1 | -0.1% | 6,700 |
| 2017/02/23 | 1,470 | 1,474 | 1,463 | 1,474 | +2 | +0.1% | 4,700 |
| 2017/02/22 | 1,474 | 1,479 | 1,468 | 1,472 | +4 | +0.3% | 4,900 |
| 2017/02/21 | 1,469 | 1,469 | 1,441 | 1,468 | +8 | +0.5% | 4,700 |
| 2017/02/20 | 1,459 | 1,461 | 1,446 | 1,460 | +11 | +0.8% | 6,900 |
| 2017/02/17 | 1,438 | 1,449 | 1,430 | 1,449 | +23 | +1.6% | 6,800 |
| 2017/02/16 | 1,406 | 1,427 | 1,406 | 1,426 | +18 | +1.3% | 5,900 |
| 2017/02/15 | 1,395 | 1,415 | 1,395 | 1,408 | +11 | +0.8% | 6,700 |
1951～
2000
件表示中 / 3212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 | 113,200円 | -0.9% | +15.1% | 3.53% | 11.42倍 | 0.76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 |
| ヴィアＨＤ | 11,000円 | +3.1% | +48.6% | 0.00% | 22.82倍 | -1.35倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| ファンデリー | 75,100円 | +16.1% | -63.6% | 0.00% | 250.33倍 | 18.89倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| 井筒屋 | 41,700円 | +1.1% | -5.5% | 1.44% | 6.74倍 | 0.40倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| 一家ＨＤ | 64,700円 | +9.6% | - | 0.00% | - | 5.14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 |
市場注目の銘柄
チャート関連のコラム
