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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 78 | 80 | 78 | 79 | +1 | +1.3% | 459,400 |
| 2025/03/06 | 79 | 79 | 78 | 78 | -1 | -1.3% | 397,300 |
| 2025/03/05 | 77 | 79 | 77 | 79 | +2 | +2.6% | 263,600 |
| 2025/03/04 | 78 | 79 | 77 | 77 | -2 | -2.5% | 305,000 |
| 2025/03/03 | 78 | 80 | 77 | 79 | +2 | +2.6% | 344,300 |
| 2025/02/28 | 77 | 78 | 76 | 77 | ±0 | ±0% | 304,700 |
| 2025/02/27 | 77 | 79 | 77 | 77 | ±0 | ±0% | 539,800 |
| 2025/02/26 | 79 | 80 | 77 | 77 | -3 | -3.8% | 494,300 |
| 2025/02/25 | 81 | 81 | 79 | 80 | -1 | -1.2% | 373,900 |
| 2025/02/21 | 81 | 82 | 81 | 81 | ±0 | ±0% | 389,900 |
| 2025/02/20 | 82 | 83 | 80 | 81 | -1 | -1.2% | 389,100 |
| 2025/02/19 | 81 | 82 | 80 | 82 | +2 | +2.5% | 540,700 |
| 2025/02/18 | 80 | 80 | 79 | 80 | +2 | +2.6% | 652,600 |
| 2025/02/17 | 79 | 80 | 78 | 78 | ±0 | ±0% | 497,800 |
| 2025/02/14 | 79 | 79 | 78 | 78 | -1 | -1.3% | 476,600 |
| 2025/02/13 | 77 | 79 | 77 | 79 | +3 | +3.9% | 621,900 |
| 2025/02/12 | 79 | 79 | 76 | 76 | -2 | -2.6% | 734,700 |
| 2025/02/10 | 80 | 80 | 78 | 78 | -1 | -1.3% | 430,700 |
| 2025/02/07 | 78 | 81 | 77 | 79 | +2 | +2.6% | 1,181,000 |
| 2025/02/06 | 78 | 78 | 76 | 77 | -1 | -1.3% | 429,400 |
| 2025/02/05 | 77 | 78 | 76 | 78 | +2 | +2.6% | 526,200 |
| 2025/02/04 | 75 | 78 | 75 | 76 | +1 | +1.3% | 719,700 |
| 2025/02/03 | 78 | 78 | 75 | 75 | ±0 | ±0% | 581,300 |
| 2025/01/31 | 76 | 77 | 75 | 75 | -1 | -1.3% | 362,800 |
| 2025/01/30 | 79 | 79 | 76 | 76 | -2 | -2.6% | 946,700 |
| 2025/01/29 | 78 | 79 | 77 | 78 | -1 | -1.3% | 370,000 |
| 2025/01/28 | 76 | 79 | 76 | 79 | +3 | +3.9% | 449,500 |
| 2025/01/27 | 76 | 76 | 75 | 76 | ±0 | ±0% | 348,000 |
| 2025/01/24 | 74 | 76 | 73 | 76 | +2 | +2.7% | 479,500 |
| 2025/01/23 | 73 | 74 | 73 | 74 | +2 | +2.8% | 387,100 |
| 2025/01/22 | 72 | 73 | 72 | 72 | +1 | +1.4% | 378,800 |
101～
150
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
