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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 39 | 40 | 38 | 38 | -1 | -2.6% | 201,000 |
| 2010/08/31 | 40 | 40 | 39 | 39 | -1 | -2.5% | 127,000 |
| 2010/08/30 | 39 | 41 | 39 | 40 | ±0 | ±0% | 373,000 |
| 2010/08/27 | 39 | 40 | 38 | 40 | +1 | +2.6% | 193,000 |
| 2010/08/26 | 37 | 39 | 37 | 39 | +3 | +8.3% | 320,000 |
| 2010/08/25 | 37 | 38 | 36 | 36 | -2 | -5.3% | 349,000 |
| 2010/08/24 | 39 | 39 | 38 | 38 | -1 | -2.6% | 312,000 |
| 2010/08/23 | 40 | 41 | 39 | 39 | -2 | -4.9% | 416,000 |
| 2010/08/20 | 41 | 42 | 41 | 41 | -1 | -2.4% | 283,000 |
| 2010/08/19 | 42 | 43 | 41 | 42 | ±0 | ±0% | 120,000 |
| 2010/08/18 | 42 | 43 | 42 | 42 | ±0 | ±0% | 112,000 |
| 2010/08/17 | 41 | 42 | 40 | 42 | +1 | +2.4% | 93,000 |
| 2010/08/16 | 41 | 42 | 40 | 41 | ±0 | ±0% | 110,000 |
| 2010/08/13 | 42 | 42 | 41 | 41 | -1 | -2.4% | 141,000 |
| 2010/08/12 | 42 | 42 | 40 | 42 | ±0 | ±0% | 464,000 |
| 2010/08/11 | 43 | 44 | 42 | 42 | -1 | -2.3% | 181,000 |
| 2010/08/10 | 44 | 44 | 43 | 43 | -1 | -2.3% | 122,000 |
| 2010/08/09 | 43 | 44 | 43 | 44 | +1 | +2.3% | 167,000 |
| 2010/08/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 166,000 |
| 2010/08/05 | 42 | 43 | 42 | 43 | +1 | +2.4% | 224,000 |
| 2010/08/04 | 41 | 45 | 41 | 42 | ±0 | ±0% | 846,000 |
| 2010/08/03 | 43 | 43 | 41 | 42 | ±0 | ±0% | 199,000 |
| 2010/08/02 | 42 | 43 | 42 | 42 | ±0 | ±0% | 116,000 |
| 2010/07/30 | 43 | 43 | 42 | 42 | -2 | -4.5% | 311,000 |
| 2010/07/29 | 44 | 45 | 44 | 44 | -1 | -2.2% | 111,000 |
| 2010/07/28 | 45 | 45 | 44 | 45 | +1 | +2.3% | 160,000 |
| 2010/07/27 | 44 | 44 | 43 | 44 | ±0 | ±0% | 171,000 |
| 2010/07/26 | 43 | 44 | 43 | 44 | +1 | +2.3% | 246,000 |
| 2010/07/23 | 43 | 43 | 42 | 43 | +2 | +4.9% | 29,000 |
| 2010/07/22 | 41 | 42 | 41 | 41 | ±0 | ±0% | 162,000 |
| 2010/07/21 | 43 | 43 | 41 | 41 | -1 | -2.4% | 272,000 |
| 2010/07/20 | 42 | 43 | 42 | 42 | -1 | -2.3% | 348,000 |
| 2010/07/16 | 45 | 45 | 42 | 43 | -2 | -4.4% | 493,000 |
| 2010/07/15 | 45 | 45 | 44 | 45 | ±0 | ±0% | 207,000 |
| 2010/07/14 | 46 | 46 | 45 | 45 | ±0 | ±0% | 174,000 |
| 2010/07/13 | 46 | 46 | 45 | 45 | ±0 | ±0% | 144,000 |
| 2010/07/12 | 45 | 46 | 44 | 45 | ±0 | ±0% | 124,000 |
| 2010/07/09 | 45 | 45 | 45 | 45 | ±0 | ±0% | 166,000 |
| 2010/07/08 | 46 | 46 | 45 | 45 | +1 | +2.3% | 217,000 |
| 2010/07/07 | 46 | 46 | 44 | 44 | -2 | -4.3% | 334,000 |
| 2010/07/06 | 46 | 47 | 45 | 46 | +1 | +2.2% | 225,000 |
| 2010/07/05 | 44 | 46 | 44 | 45 | +1 | +2.3% | 338,000 |
| 2010/07/02 | 43 | 44 | 42 | 44 | +2 | +4.8% | 310,000 |
| 2010/07/01 | 44 | 45 | 42 | 42 | -1 | -2.3% | 628,000 |
| 2010/06/30 | 43 | 44 | 42 | 43 | -1 | -2.3% | 551,000 |
| 2010/06/29 | 47 | 47 | 44 | 44 | -3 | -6.4% | 954,000 |
| 2010/06/28 | 49 | 49 | 47 | 47 | -1 | -2.1% | 527,000 |
| 2010/06/25 | 47 | 48 | 47 | 48 | ±0 | ±0% | 326,000 |
| 2010/06/24 | 49 | 49 | 48 | 48 | -1 | -2% | 479,000 |
| 2010/06/23 | 49 | 50 | 48 | 49 | -1 | -2% | 567,000 |
3601～
3650
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
