ＴＢグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 351 | 362 | 350 | 356 | +4 | +1.1% | 49,200 |
| 2018/09/27 | 364 | 364 | 352 | 352 | -20 | -5.4% | 66,200 |
| 2018/09/26 | 375 | 380 | 362 | 372 | +334 | +878.9% | 55,900 |
| 2018/09/25 | 38 | 38 | 37 | 38 | ±0 | ±0% | 856,000 |
| 2018/09/21 | 38 | 38 | 37 | 38 | +1 | +2.7% | 1,018,000 |
| 2018/09/20 | 37 | 38 | 35 | 37 | ±0 | ±0% | 1,254,000 |
| 2018/09/19 | 35 | 40 | 35 | 37 | +2 | +5.7% | 2,733,000 |
| 2018/09/18 | 36 | 36 | 34 | 35 | -1 | -2.8% | 997,000 |
| 2018/09/14 | 37 | 37 | 35 | 36 | -2 | -5.3% | 1,346,000 |
| 2018/09/13 | 38 | 39 | 38 | 38 | -1 | -2.6% | 575,000 |
| 2018/09/12 | 38 | 39 | 38 | 39 | +1 | +2.6% | 656,000 |
| 2018/09/11 | 39 | 39 | 38 | 38 | -1 | -2.6% | 736,000 |
| 2018/09/10 | 40 | 40 | 38 | 39 | -1 | -2.5% | 466,000 |
| 2018/09/07 | 40 | 40 | 39 | 40 | ±0 | ±0% | 192,000 |
| 2018/09/06 | 42 | 42 | 40 | 40 | -1 | -2.4% | 435,000 |
| 2018/09/05 | 42 | 42 | 41 | 41 | -1 | -2.4% | 118,000 |
| 2018/09/04 | 42 | 42 | 41 | 42 | ±0 | ±0% | 651,000 |
| 2018/09/03 | 42 | 42 | 41 | 42 | +1 | +2.4% | 160,000 |
| 2018/08/31 | 41 | 42 | 41 | 41 | -1 | -2.4% | 150,000 |
| 2018/08/30 | 41 | 42 | 40 | 42 | +1 | +2.4% | 312,000 |
| 2018/08/29 | 41 | 41 | 40 | 41 | +1 | +2.5% | 124,000 |
| 2018/08/28 | 40 | 41 | 40 | 40 | +1 | +2.6% | 1,074,000 |
| 2018/08/27 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,239,000 |
| 2018/08/24 | 39 | 39 | 37 | 39 | ±0 | ±0% | 1,480,000 |
| 2018/08/23 | 39 | 40 | 39 | 39 | ±0 | ±0% | 410,000 |
| 2018/08/22 | 39 | 40 | 39 | 39 | -1 | -2.5% | 771,000 |
| 2018/08/21 | 40 | 41 | 39 | 40 | -1 | -2.4% | 694,000 |
| 2018/08/20 | 43 | 43 | 41 | 41 | -2 | -4.7% | 409,000 |
| 2018/08/17 | 41 | 43 | 40 | 43 | +2 | +4.9% | 632,000 |
| 2018/08/16 | 41 | 42 | 40 | 41 | -1 | -2.4% | 265,000 |
| 2018/08/15 | 41 | 42 | 40 | 42 | ±0 | ±0% | 508,000 |
| 2018/08/14 | 41 | 42 | 40 | 42 | +2 | +5% | 352,000 |
| 2018/08/13 | 42 | 42 | 40 | 40 | -3 | -7% | 703,000 |
| 2018/08/10 | 42 | 43 | 42 | 43 | ±0 | ±0% | 675,000 |
| 2018/08/09 | 44 | 44 | 42 | 43 | -1 | -2.3% | 862,000 |
| 2018/08/08 | 43 | 44 | 42 | 44 | +1 | +2.3% | 1,651,000 |
| 2018/08/07 | 45 | 46 | 43 | 43 | -3 | -6.5% | 1,039,000 |
| 2018/08/06 | 46 | 46 | 45 | 46 | ±0 | ±0% | 982,000 |
| 2018/08/03 | 48 | 49 | 46 | 46 | -3 | -6.1% | 1,322,000 |
| 2018/08/02 | 48 | 49 | 48 | 49 | +1 | +2.1% | 213,000 |
| 2018/08/01 | 48 | 49 | 48 | 48 | ±0 | ±0% | 130,000 |
| 2018/07/31 | 48 | 49 | 48 | 48 | -1 | -2% | 231,000 |
| 2018/07/30 | 49 | 49 | 48 | 49 | -1 | -2% | 388,000 |
| 2018/07/27 | 50 | 50 | 49 | 50 | +1 | +2% | 112,000 |
| 2018/07/26 | 50 | 51 | 48 | 49 | -1 | -2% | 1,614,000 |
| 2018/07/25 | 50 | 52 | 49 | 50 | ±0 | ±0% | 1,459,000 |
| 2018/07/24 | 49 | 50 | 48 | 50 | +2 | +4.2% | 1,208,000 |
| 2018/07/23 | 48 | 50 | 48 | 48 | ±0 | ±0% | 647,000 |
| 2018/07/20 | 50 | 50 | 48 | 48 | -3 | -5.9% | 836,000 |
| 2018/07/19 | 51 | 51 | 50 | 51 | ±0 | ±0% | 143,000 |
1501～
1550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＴＢグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＢグループ | 15,800円 | +8.5% | - | 0.00% | - | 3.23倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。会社再建中 |
| パルステック | 165,500円 | -10.0% | -19.2% | 3.63% | 10.06倍 | 0.64倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| インスペック | 56,900円 | +40.9% | - | 0.53% | 28.49倍 | 2.58倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| リーダー電 | 47,500円 | +2.3% | -15.3% | 3.16% | 8.47倍 | 0.52倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| ピクセラ | 7,100円 | - | - | 0.00% | - | 9.82倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
市場注目の銘柄
チャート関連のコラム
