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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 98 | 101 | 97 | 99 | +1 | +1% | 291,400 |
| 2024/02/28 | 98 | 100 | 98 | 98 | -1 | -1% | 171,500 |
| 2024/02/27 | 100 | 100 | 98 | 99 | ±0 | ±0% | 220,300 |
| 2024/02/26 | 101 | 101 | 99 | 99 | -1 | -1% | 276,400 |
| 2024/02/22 | 97 | 100 | 97 | 100 | +3 | +3.1% | 406,900 |
| 2024/02/21 | 97 | 98 | 97 | 97 | -2 | -2% | 173,800 |
| 2024/02/20 | 95 | 99 | 95 | 99 | +4 | +4.2% | 279,700 |
| 2024/02/19 | 95 | 96 | 94 | 95 | +1 | +1.1% | 163,700 |
| 2024/02/16 | 94 | 96 | 94 | 94 | ±0 | ±0% | 165,300 |
| 2024/02/15 | 95 | 96 | 94 | 94 | -1 | -1.1% | 237,600 |
| 2024/02/14 | 96 | 97 | 95 | 95 | -1 | -1% | 414,000 |
| 2024/02/13 | 97 | 104 | 96 | 96 | -1 | -1% | 614,000 |
| 2024/02/09 | 97 | 98 | 97 | 97 | ±0 | ±0% | 140,100 |
| 2024/02/08 | 98 | 99 | 97 | 97 | -2 | -2% | 150,700 |
| 2024/02/07 | 99 | 100 | 98 | 99 | ±0 | ±0% | 172,700 |
| 2024/02/06 | 99 | 100 | 98 | 99 | ±0 | ±0% | 153,500 |
| 2024/02/05 | 96 | 99 | 96 | 99 | +3 | +3.1% | 219,200 |
| 2024/02/02 | 96 | 97 | 96 | 96 | ±0 | ±0% | 172,300 |
| 2024/02/01 | 97 | 98 | 96 | 96 | -1 | -1% | 180,800 |
| 2024/01/31 | 98 | 98 | 96 | 97 | ±0 | ±0% | 185,800 |
| 2024/01/30 | 98 | 99 | 97 | 97 | -1 | -1% | 391,600 |
| 2024/01/29 | 98 | 99 | 97 | 98 | +1 | +1% | 156,700 |
| 2024/01/26 | 98 | 99 | 97 | 97 | -1 | -1% | 174,600 |
| 2024/01/25 | 100 | 100 | 98 | 98 | ±0 | ±0% | 223,700 |
| 2024/01/24 | 99 | 99 | 98 | 98 | ±0 | ±0% | 117,500 |
| 2024/01/23 | 100 | 100 | 98 | 98 | -1 | -1% | 228,300 |
| 2024/01/22 | 100 | 100 | 98 | 99 | +1 | +1% | 222,400 |
| 2024/01/19 | 98 | 100 | 98 | 98 | ±0 | ±0% | 154,000 |
| 2024/01/18 | 99 | 99 | 98 | 98 | -1 | -1% | 124,900 |
| 2024/01/17 | 100 | 101 | 99 | 99 | ±0 | ±0% | 254,800 |
| 2024/01/16 | 99 | 100 | 98 | 99 | +1 | +1% | 287,300 |
| 2024/01/15 | 99 | 99 | 97 | 98 | -1 | -1% | 190,600 |
| 2024/01/12 | 99 | 100 | 97 | 99 | +1 | +1% | 345,600 |
| 2024/01/11 | 100 | 100 | 98 | 98 | -1 | -1% | 280,900 |
| 2024/01/10 | 100 | 102 | 99 | 99 | -3 | -2.9% | 610,900 |
| 2024/01/09 | 99 | 102 | 98 | 102 | +5 | +5.2% | 624,700 |
| 2024/01/05 | 94 | 98 | 94 | 97 | +3 | +3.2% | 431,100 |
| 2024/01/04 | 94 | 94 | 92 | 94 | +1 | +1.1% | 412,100 |
| 2023/12/29 | 96 | 96 | 92 | 93 | -2 | -2.1% | 692,200 |
| 2023/12/28 | 92 | 96 | 91 | 95 | +4 | +4.4% | 269,600 |
| 2023/12/27 | 94 | 98 | 91 | 91 | +1 | +1.1% | 780,200 |
| 2023/12/26 | 91 | 93 | 89 | 90 | -1 | -1.1% | 694,000 |
| 2023/12/25 | 95 | 96 | 89 | 91 | -4 | -4.2% | 634,800 |
| 2023/12/22 | 96 | 96 | 95 | 95 | -2 | -2.1% | 406,200 |
| 2023/12/21 | 97 | 98 | 95 | 97 | -1 | -1% | 539,000 |
| 2023/12/20 | 95 | 98 | 95 | 98 | +2 | +2.1% | 650,000 |
| 2023/12/19 | 95 | 96 | 94 | 96 | +1 | +1.1% | 615,800 |
| 2023/12/18 | 96 | 97 | 95 | 95 | ±0 | ±0% | 649,800 |
| 2023/12/15 | 97 | 97 | 95 | 95 | -2 | -2.1% | 284,000 |
| 2023/12/14 | 98 | 98 | 97 | 97 | ±0 | ±0% | 123,300 |
301～
350
件表示中 / 3705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 | 9,800円 | +2.1% | +154.2% | 1.02% | 28.24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 |
| ズーム | 64,200円 | +2.4% | +49.8% | 4.98% | 8.19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 | 71,000円 | +31.9% | - | 0.00% | - | 3.19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 | 52,000円 | +40.2% | +83.3% | 0.00% | 419.35倍 | 6.11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 |
| ＡＫＩＢＡ | 26,400円 | +3.4% | -9.4% | 0.00% | 6.06倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
