ティアックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 97 | 108 | 95 | 100 | +3 | +3.1% | 8,318,700 |
| 2025/05/21 | 84 | 107 | 82 | 97 | +14 | +16.9% | 16,306,100 |
| 2025/05/20 | 78 | 88 | 78 | 83 | +4 | +5.1% | 1,654,300 |
| 2025/05/19 | 79 | 79 | 78 | 79 | +2 | +2.6% | 216,100 |
| 2025/05/16 | 79 | 79 | 77 | 77 | -2 | -2.5% | 340,300 |
| 2025/05/15 | 78 | 80 | 76 | 79 | +1 | +1.3% | 511,200 |
| 2025/05/14 | 75 | 78 | 74 | 78 | +4 | +5.4% | 464,200 |
| 2025/05/13 | 75 | 76 | 74 | 74 | +1 | +1.4% | 316,200 |
| 2025/05/12 | 74 | 75 | 73 | 73 | -1 | -1.4% | 454,200 |
| 2025/05/09 | 73 | 76 | 72 | 74 | +2 | +2.8% | 2,458,500 |
| 2025/05/08 | 73 | 73 | 72 | 72 | ±0 | ±0% | 275,100 |
| 2025/05/07 | 73 | 74 | 72 | 72 | -1 | -1.4% | 218,200 |
| 2025/05/02 | 73 | 75 | 72 | 73 | ±0 | ±0% | 979,800 |
| 2025/05/01 | 73 | 73 | 72 | 73 | ±0 | ±0% | 208,700 |
| 2025/04/30 | 72 | 73 | 72 | 73 | +1 | +1.4% | 210,300 |
| 2025/04/28 | 72 | 74 | 71 | 72 | +1 | +1.4% | 954,300 |
| 2025/04/25 | 72 | 72 | 71 | 71 | ±0 | ±0% | 188,300 |
| 2025/04/24 | 72 | 72 | 70 | 71 | +1 | +1.4% | 244,200 |
| 2025/04/23 | 71 | 72 | 70 | 70 | ±0 | ±0% | 564,300 |
| 2025/04/22 | 70 | 73 | 68 | 70 | ±0 | ±0% | 4,017,600 |
| 2025/04/21 | 71 | 71 | 70 | 70 | -1 | -1.4% | 230,400 |
| 2025/04/18 | 69 | 71 | 68 | 71 | +2 | +2.9% | 333,700 |
| 2025/04/17 | 69 | 70 | 67 | 69 | +2 | +3% | 291,500 |
| 2025/04/16 | 69 | 72 | 67 | 67 | -2 | -2.9% | 489,200 |
| 2025/04/15 | 70 | 71 | 68 | 69 | ±0 | ±0% | 429,400 |
| 2025/04/14 | 70 | 72 | 69 | 69 | +1 | +1.5% | 347,800 |
| 2025/04/11 | 65 | 68 | 65 | 68 | +1 | +1.5% | 335,500 |
| 2025/04/10 | 69 | 69 | 65 | 67 | +3 | +4.7% | 998,400 |
| 2025/04/09 | 65 | 65 | 62 | 64 | -3 | -4.5% | 513,000 |
| 2025/04/08 | 63 | 67 | 63 | 67 | +8 | +13.6% | 418,100 |
| 2025/04/07 | 66 | 66 | 59 | 59 | -10 | -14.5% | 1,184,700 |
| 2025/04/04 | 73 | 76 | 69 | 69 | -7 | -9.2% | 965,900 |
| 2025/04/03 | 80 | 80 | 75 | 76 | -3 | -3.8% | 758,600 |
| 2025/04/02 | 81 | 82 | 69 | 79 | -1 | -1.3% | 5,485,300 |
| 2025/04/01 | 80 | 82 | 80 | 80 | +2 | +2.6% | 557,400 |
| 2025/03/31 | 82 | 89 | 75 | 78 | -6 | -7.1% | 7,042,100 |
| 2025/03/28 | 85 | 87 | 84 | 84 | -3 | -3.4% | 396,500 |
| 2025/03/27 | 86 | 88 | 86 | 87 | ±0 | ±0% | 302,900 |
| 2025/03/26 | 87 | 88 | 86 | 87 | +2 | +2.4% | 147,300 |
| 2025/03/25 | 86 | 88 | 85 | 85 | -1 | -1.2% | 275,500 |
| 2025/03/24 | 85 | 86 | 84 | 86 | +1 | +1.2% | 210,900 |
| 2025/03/21 | 83 | 87 | 83 | 85 | +2 | +2.4% | 696,700 |
| 2025/03/19 | 82 | 84 | 82 | 83 | ±0 | ±0% | 205,400 |
| 2025/03/18 | 83 | 84 | 82 | 83 | +1 | +1.2% | 443,800 |
| 2025/03/17 | 83 | 83 | 81 | 82 | +1 | +1.2% | 334,600 |
| 2025/03/14 | 81 | 82 | 79 | 81 | ±0 | ±0% | 483,400 |
| 2025/03/13 | 80 | 83 | 78 | 81 | +2 | +2.5% | 618,400 |
| 2025/03/12 | 78 | 80 | 78 | 79 | +1 | +1.3% | 292,700 |
| 2025/03/11 | 77 | 79 | 77 | 78 | -1 | -1.3% | 329,700 |
| 2025/03/10 | 79 | 79 | 78 | 79 | ±0 | ±0% | 475,700 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「ティアック」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 |
|---|---|---|---|---|---|---|---|---|
| ティアック | 10,000円 | +2.1% | +154.2% | 1.00% | 28.82倍 | 0.81倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| アスタリスク | 42,500円 | +39.4% | - | 0.00% | 215.74倍 | 1.81倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| ズーム | 63,600円 | +2.4% | +49.8% | 5.03% | 8.11倍 | 0.38倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| インスペック | 70,600円 | +31.9% | - | 0.00% | - | 3.17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 |
| トラースＯＰ | 54,000円 | +40.2% | +83.3% | 0.00% | 435.48倍 | 6.35倍 |
|
電子看板用ＩｏＴ機器とシステム受託開発の２本柱。月額課金モデルへの転換に注力中 |
市場注目の銘柄
チャート関連のコラム
