テイツーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 75 | 75 | 73 | 74 | -1 | -1.3% | 721,600 |
| 2021/12/16 | 75 | 76 | 74 | 75 | +1 | +1.4% | 920,400 |
| 2021/12/15 | 75 | 77 | 74 | 74 | -1 | -1.3% | 998,400 |
| 2021/12/14 | 76 | 77 | 75 | 75 | -3 | -3.8% | 761,600 |
| 2021/12/13 | 77 | 78 | 76 | 78 | +2 | +2.6% | 549,900 |
| 2021/12/10 | 78 | 78 | 76 | 76 | ±0 | ±0% | 517,800 |
| 2021/12/09 | 78 | 78 | 75 | 76 | -2 | -2.6% | 986,900 |
| 2021/12/08 | 77 | 78 | 76 | 78 | +2 | +2.6% | 1,123,800 |
| 2021/12/07 | 76 | 77 | 76 | 76 | ±0 | ±0% | 784,200 |
| 2021/12/06 | 73 | 76 | 73 | 76 | +3 | +4.1% | 765,500 |
| 2021/12/03 | 72 | 74 | 72 | 73 | +1 | +1.4% | 549,700 |
| 2021/12/02 | 73 | 74 | 71 | 72 | -1 | -1.4% | 1,102,100 |
| 2021/12/01 | 73 | 75 | 72 | 73 | -1 | -1.4% | 1,367,800 |
| 2021/11/30 | 75 | 77 | 72 | 74 | -1 | -1.3% | 1,251,700 |
| 2021/11/29 | 75 | 78 | 74 | 75 | ±0 | ±0% | 1,107,800 |
| 2021/11/26 | 77 | 77 | 75 | 75 | -2 | -2.6% | 1,440,600 |
| 2021/11/25 | 78 | 78 | 77 | 77 | -1 | -1.3% | 253,400 |
| 2021/11/24 | 77 | 79 | 77 | 78 | ±0 | ±0% | 452,300 |
| 2021/11/22 | 77 | 78 | 76 | 78 | +1 | +1.3% | 715,500 |
| 2021/11/19 | 77 | 79 | 77 | 77 | -1 | -1.3% | 526,000 |
| 2021/11/18 | 78 | 79 | 77 | 78 | -1 | -1.3% | 806,200 |
| 2021/11/17 | 80 | 80 | 78 | 79 | ±0 | ±0% | 509,900 |
| 2021/11/16 | 79 | 80 | 78 | 79 | -1 | -1.3% | 877,800 |
| 2021/11/15 | 81 | 81 | 79 | 80 | ±0 | ±0% | 701,200 |
| 2021/11/12 | 80 | 81 | 79 | 80 | -1 | -1.2% | 1,012,200 |
| 2021/11/11 | 82 | 82 | 81 | 81 | -1 | -1.2% | 1,194,500 |
| 2021/11/10 | 82 | 84 | 82 | 82 | -1 | -1.2% | 774,800 |
| 2021/11/09 | 84 | 84 | 82 | 83 | +1 | +1.2% | 977,800 |
| 2021/11/08 | 85 | 85 | 82 | 82 | -3 | -3.5% | 1,653,300 |
| 2021/11/05 | 85 | 86 | 83 | 85 | +1 | +1.2% | 1,290,100 |
| 2021/11/04 | 85 | 85 | 83 | 84 | -1 | -1.2% | 995,500 |
| 2021/11/02 | 84 | 85 | 83 | 85 | +2 | +2.4% | 1,008,900 |
| 2021/11/01 | 85 | 86 | 83 | 83 | ±0 | ±0% | 1,254,000 |
| 2021/10/29 | 89 | 89 | 83 | 83 | -5 | -5.7% | 2,119,900 |
| 2021/10/28 | 86 | 88 | 86 | 88 | +3 | +3.5% | 1,076,400 |
| 2021/10/27 | 87 | 88 | 84 | 85 | -3 | -3.4% | 1,301,400 |
| 2021/10/26 | 89 | 89 | 87 | 88 | +1 | +1.1% | 864,700 |
| 2021/10/25 | 88 | 91 | 87 | 87 | -1 | -1.1% | 3,191,100 |
| 2021/10/22 | 84 | 88 | 82 | 88 | +6 | +7.3% | 4,873,000 |
| 2021/10/21 | 84 | 85 | 82 | 82 | -1 | -1.2% | 1,061,800 |
| 2021/10/20 | 83 | 85 | 82 | 83 | -1 | -1.2% | 1,904,600 |
| 2021/10/19 | 82 | 84 | 81 | 84 | +4 | +5% | 1,532,400 |
| 2021/10/18 | 82 | 82 | 80 | 80 | -3 | -3.6% | 2,252,200 |
| 2021/10/15 | 83 | 85 | 81 | 83 | +1 | +1.2% | 2,808,600 |
| 2021/10/14 | 83 | 84 | 82 | 82 | -1 | -1.2% | 976,100 |
| 2021/10/13 | 84 | 85 | 81 | 83 | -1 | -1.2% | 1,805,800 |
| 2021/10/12 | 84 | 85 | 83 | 84 | -1 | -1.2% | 1,952,600 |
| 2021/10/11 | 82 | 87 | 81 | 85 | +4 | +4.9% | 4,715,100 |
| 2021/10/08 | 77 | 85 | 77 | 81 | +5 | +6.6% | 4,456,500 |
| 2021/10/07 | 78 | 80 | 76 | 76 | -2 | -2.6% | 2,676,300 |
901～
950
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「テイツー」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 |
|---|---|---|---|---|---|---|---|---|
| テイツー | 14,500円 | +9.7% | +19.7% | 2.76% | 13.17倍 | 1.50倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| きちりＨＤ | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ハ ブ | 78,100円 | +6.3% | +2.0% | 1.28% | 23.39倍 | 3.40倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| アールビバン | 108,600円 | +2.5% | -9.6% | 5.52% | 8.24倍 | 0.65倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| マーケットエンタ | 184,500円 | +21.1% | +53.5% | 0.00% | 15.19倍 | 7.26倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
市場注目の銘柄
チャート関連のコラム
