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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 49 | 51 | 49 | 51 | +2 | +4.1% | 297,000 |
| 2018/07/17 | 50 | 50 | 48 | 49 | -1 | -2% | 772,000 |
| 2018/07/13 | 50 | 52 | 50 | 50 | ±0 | ±0% | 385,000 |
| 2018/07/12 | 50 | 51 | 50 | 50 | ±0 | ±0% | 89,000 |
| 2018/07/11 | 51 | 51 | 50 | 50 | -1 | -2% | 375,000 |
| 2018/07/10 | 52 | 52 | 51 | 51 | -1 | -1.9% | 254,000 |
| 2018/07/09 | 50 | 52 | 50 | 52 | +1 | +2% | 553,000 |
| 2018/07/06 | 49 | 51 | 48 | 51 | +1 | +2% | 1,074,000 |
| 2018/07/05 | 52 | 52 | 48 | 50 | -2 | -3.8% | 1,062,000 |
| 2018/07/04 | 54 | 54 | 51 | 52 | -2 | -3.7% | 1,022,000 |
| 2018/07/03 | 55 | 55 | 54 | 54 | -1 | -1.8% | 299,000 |
| 2018/07/02 | 56 | 56 | 54 | 55 | ±0 | ±0% | 396,000 |
| 2018/06/29 | 55 | 57 | 55 | 55 | ±0 | ±0% | 328,000 |
| 2018/06/28 | 55 | 56 | 54 | 55 | -1 | -1.8% | 182,000 |
| 2018/06/27 | 56 | 56 | 54 | 56 | ±0 | ±0% | 378,000 |
| 2018/06/26 | 54 | 56 | 54 | 56 | ±0 | ±0% | 446,000 |
| 2018/06/25 | 56 | 56 | 55 | 56 | -1 | -1.8% | 1,124,000 |
| 2018/06/22 | 57 | 58 | 57 | 57 | ±0 | ±0% | 353,000 |
| 2018/06/21 | 56 | 58 | 55 | 57 | +2 | +3.6% | 1,197,000 |
| 2018/06/20 | 61 | 62 | 55 | 55 | -6 | -9.8% | 4,247,000 |
| 2018/06/19 | 63 | 63 | 61 | 61 | -1 | -1.6% | 564,000 |
| 2018/06/18 | 64 | 64 | 62 | 62 | -1 | -1.6% | 378,000 |
| 2018/06/15 | 63 | 64 | 62 | 63 | ±0 | ±0% | 455,000 |
| 2018/06/14 | 65 | 65 | 63 | 63 | -1 | -1.6% | 671,000 |
| 2018/06/13 | 65 | 66 | 64 | 64 | -1 | -1.5% | 344,000 |
| 2018/06/12 | 65 | 67 | 64 | 65 | +1 | +1.6% | 993,000 |
| 2018/06/11 | 65 | 65 | 63 | 64 | ±0 | ±0% | 518,000 |
| 2018/06/08 | 64 | 66 | 64 | 64 | -2 | -3% | 535,000 |
| 2018/06/07 | 64 | 66 | 63 | 66 | +2 | +3.1% | 566,000 |
| 2018/06/06 | 63 | 65 | 63 | 64 | +1 | +1.6% | 566,000 |
| 2018/06/05 | 65 | 65 | 63 | 63 | -1 | -1.6% | 468,000 |
| 2018/06/04 | 65 | 65 | 63 | 64 | ±0 | ±0% | 385,000 |
| 2018/06/01 | 63 | 65 | 63 | 64 | ±0 | ±0% | 606,000 |
| 2018/05/31 | 64 | 64 | 63 | 64 | +1 | +1.6% | 303,000 |
| 2018/05/30 | 62 | 64 | 61 | 63 | ±0 | ±0% | 623,000 |
| 2018/05/29 | 67 | 68 | 62 | 63 | -4 | -6% | 2,245,000 |
| 2018/05/28 | 65 | 68 | 65 | 67 | +3 | +4.7% | 1,270,000 |
| 2018/05/25 | 63 | 65 | 63 | 64 | ±0 | ±0% | 786,000 |
| 2018/05/24 | 64 | 64 | 62 | 64 | +1 | +1.6% | 468,000 |
| 2018/05/23 | 63 | 64 | 62 | 63 | ±0 | ±0% | 914,000 |
| 2018/05/22 | 66 | 66 | 63 | 63 | -2 | -3.1% | 2,060,000 |
| 2018/05/21 | 62 | 69 | 62 | 65 | +4 | +6.6% | 5,575,000 |
| 2018/05/18 | 63 | 63 | 61 | 61 | -1 | -1.6% | 774,000 |
| 2018/05/17 | 60 | 63 | 60 | 62 | +2 | +3.3% | 666,000 |
| 2018/05/16 | 61 | 62 | 60 | 60 | -1 | -1.6% | 501,000 |
| 2018/05/15 | 62 | 62 | 61 | 61 | -1 | -1.6% | 363,000 |
| 2018/05/14 | 63 | 64 | 62 | 62 | -1 | -1.6% | 433,000 |
| 2018/05/11 | 62 | 64 | 61 | 63 | +2 | +3.3% | 908,000 |
| 2018/05/10 | 62 | 63 | 61 | 61 | -1 | -1.6% | 141,000 |
| 2018/05/09 | 62 | 63 | 61 | 62 | +1 | +1.6% | 450,000 |
1551～
1600
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
