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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 44 | 44 | 43 | 43 | -1 | -2.3% | 321,000 |
| 2011/01/31 | 44 | 44 | 43 | 44 | -1 | -2.2% | 600,000 |
| 2011/01/28 | 45 | 45 | 44 | 45 | ±0 | ±0% | 205,000 |
| 2011/01/27 | 45 | 46 | 44 | 45 | +1 | +2.3% | 361,000 |
| 2011/01/26 | 44 | 45 | 44 | 44 | ±0 | ±0% | 156,000 |
| 2011/01/25 | 45 | 45 | 44 | 44 | -1 | -2.2% | 156,000 |
| 2011/01/24 | 44 | 45 | 43 | 45 | ±0 | ±0% | 449,000 |
| 2011/01/21 | 46 | 46 | 44 | 45 | -1 | -2.2% | 863,000 |
| 2011/01/20 | 46 | 47 | 46 | 46 | -1 | -2.1% | 399,000 |
| 2011/01/19 | 46 | 47 | 46 | 47 | -1 | -2.1% | 465,000 |
| 2011/01/18 | 47 | 48 | 46 | 48 | +1 | +2.1% | 569,000 |
| 2011/01/17 | 46 | 48 | 46 | 47 | +1 | +2.2% | 538,000 |
| 2011/01/14 | 46 | 47 | 46 | 46 | -1 | -2.1% | 550,000 |
| 2011/01/13 | 46 | 47 | 46 | 47 | +1 | +2.2% | 345,000 |
| 2011/01/12 | 48 | 49 | 45 | 46 | -1 | -2.1% | 1,673,000 |
| 2011/01/11 | 45 | 48 | 45 | 47 | +2 | +4.4% | 2,084,000 |
| 2011/01/07 | 45 | 45 | 45 | 45 | ±0 | ±0% | 288,000 |
| 2011/01/06 | 46 | 46 | 45 | 45 | -1 | -2.2% | 453,000 |
| 2011/01/05 | 45 | 46 | 45 | 46 | +1 | +2.2% | 284,000 |
| 2011/01/04 | 44 | 45 | 44 | 45 | +2 | +4.7% | 186,000 |
| 2010/12/30 | 45 | 45 | 43 | 43 | -2 | -4.4% | 271,000 |
| 2010/12/29 | 44 | 45 | 43 | 45 | +2 | +4.7% | 279,000 |
| 2010/12/28 | 45 | 45 | 43 | 43 | -2 | -4.4% | 211,000 |
| 2010/12/27 | 44 | 45 | 43 | 45 | +1 | +2.3% | 929,000 |
| 2010/12/24 | 45 | 45 | 44 | 44 | -1 | -2.2% | 568,000 |
| 2010/12/22 | 45 | 46 | 44 | 45 | ±0 | ±0% | 462,000 |
| 2010/12/21 | 44 | 45 | 44 | 45 | ±0 | ±0% | 365,000 |
| 2010/12/20 | 46 | 46 | 44 | 45 | -1 | -2.2% | 674,000 |
| 2010/12/17 | 45 | 46 | 45 | 46 | ±0 | ±0% | 366,000 |
| 2010/12/16 | 45 | 47 | 45 | 46 | ±0 | ±0% | 547,000 |
| 2010/12/15 | 46 | 46 | 45 | 46 | ±0 | ±0% | 398,000 |
| 2010/12/14 | 46 | 46 | 45 | 46 | ±0 | ±0% | 726,000 |
| 2010/12/13 | 45 | 46 | 45 | 46 | +1 | +2.2% | 506,000 |
| 2010/12/10 | 46 | 47 | 45 | 45 | -2 | -4.3% | 782,000 |
| 2010/12/09 | 46 | 49 | 46 | 47 | +2 | +4.4% | 3,262,000 |
| 2010/12/08 | 44 | 46 | 43 | 45 | +1 | +2.3% | 2,305,000 |
| 2010/12/07 | 43 | 44 | 43 | 44 | +1 | +2.3% | 213,000 |
| 2010/12/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 166,000 |
| 2010/12/03 | 44 | 44 | 43 | 43 | ±0 | ±0% | 413,000 |
| 2010/12/02 | 45 | 45 | 43 | 43 | -1 | -2.3% | 521,000 |
| 2010/12/01 | 43 | 44 | 42 | 44 | +1 | +2.3% | 542,000 |
| 2010/11/30 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,583,000 |
| 2010/11/29 | 41 | 44 | 41 | 44 | +3 | +7.3% | 1,173,000 |
| 2010/11/26 | 43 | 43 | 41 | 41 | -1 | -2.4% | 770,000 |
| 2010/11/25 | 43 | 43 | 41 | 42 | ±0 | ±0% | 840,000 |
| 2010/11/24 | 40 | 42 | 40 | 42 | -1 | -2.3% | 842,000 |
| 2010/11/22 | 41 | 43 | 40 | 43 | +2 | +4.9% | 876,000 |
| 2010/11/19 | 40 | 41 | 40 | 41 | +1 | +2.5% | 418,000 |
| 2010/11/18 | 39 | 40 | 39 | 40 | +1 | +2.6% | 788,000 |
| 2010/11/17 | 39 | 40 | 39 | 39 | -1 | -2.5% | 620,000 |
3501～
3550
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% | 8.18倍 | 0.39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 | 6.12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
