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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 95 | 97 | 95 | 97 | +2 | +2.1% | 1,093,700 |
| 2025/08/28 | 94 | 98 | 93 | 95 | +2 | +2.2% | 1,134,700 |
| 2025/08/27 | 94 | 99 | 93 | 93 | -1 | -1.1% | 1,347,300 |
| 2025/08/26 | 95 | 95 | 93 | 94 | -1 | -1.1% | 691,100 |
| 2025/08/25 | 95 | 96 | 94 | 95 | +2 | +2.2% | 960,200 |
| 2025/08/22 | 93 | 94 | 92 | 93 | +1 | +1.1% | 1,026,200 |
| 2025/08/21 | 91 | 93 | 91 | 92 | -1 | -1.1% | 857,600 |
| 2025/08/20 | 92 | 93 | 92 | 93 | +1 | +1.1% | 678,600 |
| 2025/08/19 | 92 | 92 | 91 | 92 | ±0 | ±0% | 514,100 |
| 2025/08/18 | 90 | 92 | 89 | 92 | +3 | +3.4% | 616,600 |
| 2025/08/15 | 89 | 90 | 89 | 89 | -1 | -1.1% | 433,700 |
| 2025/08/14 | 90 | 90 | 89 | 90 | ±0 | ±0% | 641,000 |
| 2025/08/13 | 91 | 91 | 90 | 90 | ±0 | ±0% | 748,300 |
| 2025/08/12 | 92 | 93 | 90 | 90 | -3 | -3.2% | 1,008,000 |
| 2025/08/08 | 93 | 94 | 92 | 93 | ±0 | ±0% | 717,400 |
| 2025/08/07 | 95 | 95 | 93 | 93 | -2 | -2.1% | 847,700 |
| 2025/08/06 | 92 | 97 | 92 | 95 | +4 | +4.4% | 1,222,800 |
| 2025/08/05 | 93 | 93 | 91 | 91 | -1 | -1.1% | 561,400 |
| 2025/08/04 | 91 | 92 | 90 | 92 | +1 | +1.1% | 438,800 |
| 2025/08/01 | 91 | 92 | 91 | 91 | -1 | -1.1% | 606,200 |
| 2025/07/31 | 92 | 93 | 92 | 92 | ±0 | ±0% | 427,800 |
| 2025/07/30 | 92 | 93 | 91 | 92 | ±0 | ±0% | 586,400 |
| 2025/07/29 | 92 | 93 | 92 | 92 | -2 | -2.1% | 473,200 |
| 2025/07/28 | 94 | 94 | 92 | 94 | ±0 | ±0% | 570,000 |
| 2025/07/25 | 94 | 94 | 93 | 94 | -1 | -1.1% | 664,700 |
| 2025/07/24 | 92 | 95 | 92 | 95 | +4 | +4.4% | 1,142,200 |
| 2025/07/23 | 91 | 93 | 89 | 91 | ±0 | ±0% | 791,500 |
| 2025/07/22 | 90 | 92 | 89 | 91 | ±0 | ±0% | 835,900 |
| 2025/07/18 | 90 | 93 | 90 | 91 | +1 | +1.1% | 798,100 |
| 2025/07/17 | 90 | 90 | 88 | 90 | ±0 | ±0% | 718,600 |
| 2025/07/16 | 88 | 91 | 88 | 90 | +2 | +2.3% | 1,155,000 |
| 2025/07/15 | 91 | 91 | 88 | 88 | -3 | -3.3% | 562,500 |
| 2025/07/14 | 87 | 94 | 87 | 91 | +4 | +4.6% | 1,424,000 |
| 2025/07/11 | 89 | 90 | 87 | 87 | ±0 | ±0% | 537,800 |
| 2025/07/10 | 89 | 89 | 87 | 87 | -2 | -2.2% | 449,500 |
| 2025/07/09 | 86 | 90 | 86 | 89 | +4 | +4.7% | 794,200 |
| 2025/07/08 | 86 | 86 | 85 | 85 | -2 | -2.3% | 821,900 |
| 2025/07/07 | 86 | 88 | 86 | 87 | +1 | +1.2% | 718,800 |
| 2025/07/04 | 89 | 89 | 86 | 86 | -3 | -3.4% | 547,000 |
| 2025/07/03 | 88 | 89 | 88 | 89 | +1 | +1.1% | 354,200 |
| 2025/07/02 | 90 | 90 | 88 | 88 | -1 | -1.1% | 532,900 |
| 2025/07/01 | 90 | 91 | 89 | 89 | -1 | -1.1% | 591,400 |
| 2025/06/30 | 91 | 91 | 89 | 90 | ±0 | ±0% | 800,000 |
| 2025/06/27 | 89 | 91 | 89 | 90 | +2 | +2.3% | 546,900 |
| 2025/06/26 | 89 | 90 | 88 | 88 | ±0 | ±0% | 434,700 |
| 2025/06/25 | 88 | 90 | 88 | 88 | -1 | -1.1% | 582,800 |
| 2025/06/24 | 90 | 90 | 88 | 89 | +2 | +2.3% | 708,100 |
| 2025/06/23 | 88 | 89 | 87 | 87 | -2 | -2.2% | 526,100 |
| 2025/06/20 | 90 | 91 | 88 | 89 | -2 | -2.2% | 777,700 |
| 2025/06/19 | 92 | 92 | 90 | 91 | -1 | -1.1% | 669,800 |
1～
50
件表示中 / 3773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 | 9,700円 | +2.1% | +154.2% | 1.03% | 27.95倍 | 0.79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 |
| ＡＫＩＢＡ | 32,300円 | +3.4% | -9.4% | 0.00% | 7.42倍 | 0.84倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| ズーム | 63,700円 | -1.5% | -35.0% | 5.02% | - | 0.43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 | 69,400円 | +2.8% | -39.7% | 0.00% | 46.42倍 | 3.72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 |
| パルステック | 197,000円 | +6.6% | -2.8% | 4.06% | 9.98倍 | 0.70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％ |
市場注目の銘柄
チャート関連のコラム
