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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 127 | 130 | 123 | 129 | +1 | +0.8% | 5,019,500 |
| 2025/01/20 | 134 | 137 | 128 | 128 | -5 | -3.8% | 3,067,000 |
| 2025/01/17 | 131 | 137 | 129 | 133 | +1 | +0.8% | 4,562,300 |
| 2025/01/16 | 127 | 134 | 127 | 132 | +5 | +3.9% | 5,877,300 |
| 2025/01/15 | 120 | 128 | 119 | 127 | +12 | +10.4% | 7,646,600 |
| 2025/01/14 | 119 | 121 | 114 | 115 | -8 | -6.5% | 3,655,700 |
| 2025/01/10 | 115 | 127 | 112 | 123 | +7 | +6% | 10,775,400 |
| 2025/01/09 | 112 | 120 | 111 | 116 | +4 | +3.6% | 5,226,800 |
| 2025/01/08 | 114 | 117 | 110 | 112 | -3 | -2.6% | 2,007,700 |
| 2025/01/07 | 120 | 120 | 112 | 115 | -2 | -1.7% | 3,308,400 |
| 2025/01/06 | 110 | 119 | 109 | 117 | +12 | +11.4% | 7,380,100 |
| 2024/12/30 | 101 | 109 | 101 | 105 | +6 | +6.1% | 2,215,700 |
| 2024/12/27 | 99 | 101 | 98 | 99 | ±0 | ±0% | 1,022,800 |
| 2024/12/26 | 95 | 99 | 95 | 99 | +4 | +4.2% | 865,700 |
| 2024/12/25 | 96 | 97 | 94 | 95 | ±0 | ±0% | 1,204,100 |
| 2024/12/24 | 94 | 95 | 94 | 95 | +1 | +1.1% | 365,800 |
| 2024/12/23 | 95 | 95 | 94 | 94 | -1 | -1.1% | 420,100 |
| 2024/12/20 | 95 | 96 | 94 | 95 | +1 | +1.1% | 402,600 |
| 2024/12/19 | 94 | 96 | 94 | 94 | -1 | -1.1% | 461,100 |
| 2024/12/18 | 96 | 96 | 95 | 95 | ±0 | ±0% | 191,100 |
| 2024/12/17 | 95 | 96 | 95 | 95 | ±0 | ±0% | 278,400 |
| 2024/12/16 | 95 | 96 | 95 | 95 | -1 | -1% | 355,900 |
| 2024/12/13 | 96 | 96 | 94 | 96 | +1 | +1.1% | 482,500 |
| 2024/12/12 | 95 | 96 | 95 | 95 | -1 | -1% | 389,200 |
| 2024/12/11 | 96 | 96 | 95 | 96 | +1 | +1.1% | 235,800 |
| 2024/12/10 | 97 | 97 | 95 | 95 | ±0 | ±0% | 385,100 |
| 2024/12/09 | 95 | 97 | 95 | 95 | -1 | -1% | 475,300 |
| 2024/12/06 | 96 | 97 | 95 | 96 | ±0 | ±0% | 383,300 |
| 2024/12/05 | 97 | 97 | 96 | 96 | -1 | -1% | 285,500 |
| 2024/12/04 | 97 | 98 | 95 | 97 | -1 | -1% | 1,031,600 |
| 2024/12/03 | 99 | 99 | 97 | 98 | ±0 | ±0% | 282,000 |
| 2024/12/02 | 98 | 99 | 98 | 98 | ±0 | ±0% | 375,800 |
| 2024/11/29 | 99 | 99 | 97 | 98 | ±0 | ±0% | 467,900 |
| 2024/11/28 | 98 | 99 | 97 | 98 | +1 | +1% | 366,800 |
| 2024/11/27 | 100 | 100 | 97 | 97 | -3 | -3% | 534,800 |
| 2024/11/26 | 100 | 101 | 99 | 100 | ±0 | ±0% | 856,900 |
| 2024/11/25 | 100 | 101 | 98 | 100 | +1 | +1% | 845,100 |
| 2024/11/22 | 99 | 100 | 98 | 99 | +1 | +1% | 597,900 |
| 2024/11/21 | 98 | 99 | 97 | 98 | +1 | +1% | 406,800 |
| 2024/11/20 | 97 | 98 | 97 | 97 | ±0 | ±0% | 249,900 |
| 2024/11/19 | 96 | 98 | 96 | 97 | +1 | +1% | 438,400 |
| 2024/11/18 | 95 | 97 | 94 | 96 | ±0 | ±0% | 483,000 |
| 2024/11/15 | 96 | 97 | 94 | 96 | ±0 | ±0% | 879,500 |
| 2024/11/14 | 98 | 99 | 96 | 96 | -2 | -2% | 639,600 |
| 2024/11/13 | 99 | 100 | 98 | 98 | -2 | -2% | 660,100 |
| 2024/11/12 | 99 | 101 | 98 | 100 | +2 | +2% | 794,100 |
| 2024/11/11 | 95 | 101 | 95 | 98 | +3 | +3.2% | 1,487,100 |
| 2024/11/08 | 97 | 98 | 95 | 95 | -2 | -2.1% | 561,100 |
| 2024/11/07 | 95 | 97 | 95 | 97 | +4 | +4.3% | 962,800 |
| 2024/11/06 | 95 | 95 | 93 | 93 | ±0 | ±0% | 572,700 |
51～
100
件表示中 / 3673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 | 11,500円 | +4.6% | -45.2% | 3.48% | 16.94倍 | 1.26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 |
| ＡＮＡＰ | 42,800円 | - | - | 0.00% | - | -3.88倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ヴィレッジＶ | 102,300円 | +9.8% | - | 0.00% | - | 1.48倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ＮＡＴＴＹＨＤ | 317,000円 | +18.1% | - | 0.32% | 775.06倍 | 3.42倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| コナカ | 21,900円 | -1.1% | - | 4.57% | 14.17倍 | 0.45倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
