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 |
|---|---|---|---|---|---|---|---|
| 2023/09/20 | 1,402 | 1,414 | 1,402 | 1,406 | -3 | -0.2% | 9,500 |
| 2023/09/19 | 1,400 | 1,409 | 1,400 | 1,409 | +9 | +0.6% | 10,600 |
| 2023/09/15 | 1,410 | 1,411 | 1,400 | 1,400 | -10 | -0.7% | 12,700 |
| 2023/09/14 | 1,406 | 1,418 | 1,406 | 1,410 | +4 | +0.3% | 11,100 |
| 2023/09/13 | 1,405 | 1,414 | 1,404 | 1,406 | +2 | +0.1% | 11,100 |
| 2023/09/12 | 1,408 | 1,416 | 1,402 | 1,404 | -4 | -0.3% | 8,200 |
| 2023/09/11 | 1,409 | 1,415 | 1,399 | 1,408 | +7 | +0.5% | 15,200 |
| 2023/09/08 | 1,411 | 1,411 | 1,399 | 1,401 | +1 | +0.1% | 15,800 |
| 2023/09/07 | 1,423 | 1,428 | 1,400 | 1,400 | -28 | -2% | 29,200 |
| 2023/09/06 | 1,405 | 1,440 | 1,400 | 1,428 | +33 | +2.4% | 76,200 |
| 2023/09/05 | 1,412 | 1,413 | 1,385 | 1,395 | -47 | -3.3% | 180,900 |
| 2023/09/04 | 1,414 | 1,454 | 1,405 | 1,442 | +33 | +2.3% | 198,400 |
| 2023/09/01 | 1,410 | 1,413 | 1,401 | 1,409 | +4 | +0.3% | 27,500 |
| 2023/08/31 | 1,414 | 1,414 | 1,400 | 1,405 | -10 | -0.7% | 23,700 |
| 2023/08/30 | 1,416 | 1,416 | 1,410 | 1,415 | +7 | +0.5% | 10,800 |
| 2023/08/29 | 1,407 | 1,416 | 1,406 | 1,408 | +2 | +0.1% | 12,300 |
| 2023/08/28 | 1,404 | 1,412 | 1,400 | 1,406 | +3 | +0.2% | 7,400 |
| 2023/08/25 | 1,404 | 1,412 | 1,402 | 1,403 | -11 | -0.8% | 7,200 |
| 2023/08/24 | 1,414 | 1,416 | 1,410 | 1,414 | ±0 | ±0% | 9,500 |
| 2023/08/23 | 1,400 | 1,414 | 1,400 | 1,414 | +14 | +1% | 8,600 |
| 2023/08/22 | 1,408 | 1,410 | 1,400 | 1,400 | -6 | -0.4% | 6,800 |
| 2023/08/21 | 1,388 | 1,414 | 1,388 | 1,406 | +18 | +1.3% | 14,600 |
| 2023/08/18 | 1,391 | 1,401 | 1,388 | 1,388 | -9 | -0.6% | 18,600 |
| 2023/08/17 | 1,419 | 1,419 | 1,388 | 1,397 | -22 | -1.6% | 17,900 |
| 2023/08/16 | 1,405 | 1,419 | 1,405 | 1,419 | +4 | +0.3% | 13,000 |
| 2023/08/15 | 1,408 | 1,420 | 1,400 | 1,415 | +7 | +0.5% | 16,400 |
| 2023/08/14 | 1,420 | 1,420 | 1,400 | 1,408 | -8 | -0.6% | 16,000 |
| 2023/08/10 | 1,401 | 1,416 | 1,399 | 1,416 | +8 | +0.6% | 15,800 |
| 2023/08/09 | 1,418 | 1,419 | 1,408 | 1,408 | -10 | -0.7% | 11,000 |
| 2023/08/08 | 1,417 | 1,423 | 1,406 | 1,418 | +1 | +0.1% | 16,900 |
| 2023/08/07 | 1,399 | 1,417 | 1,385 | 1,417 | +18 | +1.3% | 19,500 |
| 2023/08/04 | 1,381 | 1,410 | 1,379 | 1,399 | +12 | +0.9% | 23,700 |
| 2023/08/03 | 1,397 | 1,403 | 1,382 | 1,387 | -21 | -1.5% | 34,000 |
| 2023/08/02 | 1,418 | 1,418 | 1,390 | 1,408 | -10 | -0.7% | 46,200 |
| 2023/08/01 | 1,430 | 1,436 | 1,409 | 1,418 | -17 | -1.2% | 65,500 |
| 2023/07/31 | 1,451 | 1,460 | 1,405 | 1,435 | -42 | -2.8% | 107,100 |
| 2023/07/28 | 1,487 | 1,514 | 1,477 | 1,477 | -96 | -6.1% | 127,700 |
| 2023/07/27 | 1,583 | 1,590 | 1,567 | 1,573 | -12 | -0.8% | 114,100 |
| 2023/07/26 | 1,580 | 1,586 | 1,570 | 1,585 | +8 | +0.5% | 42,600 |
| 2023/07/25 | 1,576 | 1,587 | 1,575 | 1,577 | +8 | +0.5% | 41,700 |
| 2023/07/24 | 1,567 | 1,576 | 1,567 | 1,569 | +2 | +0.1% | 44,000 |
| 2023/07/21 | 1,561 | 1,570 | 1,561 | 1,567 | +1 | +0.1% | 33,900 |
| 2023/07/20 | 1,558 | 1,570 | 1,558 | 1,566 | +8 | +0.5% | 34,400 |
| 2023/07/19 | 1,540 | 1,568 | 1,540 | 1,558 | +25 | +1.6% | 39,700 |
| 2023/07/18 | 1,530 | 1,536 | 1,529 | 1,533 | ±0 | ±0% | 38,400 |
| 2023/07/14 | 1,539 | 1,539 | 1,520 | 1,533 | -2 | -0.1% | 31,500 |
| 2023/07/13 | 1,545 | 1,545 | 1,530 | 1,535 | -11 | -0.7% | 36,500 |
| 2023/07/12 | 1,537 | 1,550 | 1,528 | 1,546 | +1 | +0.1% | 36,100 |
| 2023/07/11 | 1,573 | 1,575 | 1,531 | 1,545 | -30 | -1.9% | 78,200 |
| 2023/07/10 | 1,610 | 1,614 | 1,574 | 1,575 | -35 | -2.2% | 68,000 |
251～
300
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
