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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 80 | 81 | 77 | 78 | -1 | -1.3% | 2,921,800 |
| 2021/10/05 | 83 | 83 | 78 | 79 | -2 | -2.5% | 3,753,300 |
| 2021/10/04 | 88 | 90 | 80 | 81 | +6 | +8% | 22,173,500 |
| 2021/10/01 | 75 | 75 | 73 | 75 | ±0 | ±0% | 569,000 |
| 2021/09/30 | 74 | 75 | 73 | 75 | +1 | +1.4% | 694,000 |
| 2021/09/29 | 74 | 75 | 73 | 74 | ±0 | ±0% | 395,700 |
| 2021/09/28 | 75 | 76 | 73 | 74 | -2 | -2.6% | 661,000 |
| 2021/09/27 | 75 | 76 | 74 | 76 | +1 | +1.3% | 1,127,000 |
| 2021/09/24 | 72 | 76 | 72 | 75 | +3 | +4.2% | 1,686,300 |
| 2021/09/22 | 72 | 73 | 71 | 72 | +1 | +1.4% | 681,600 |
| 2021/09/21 | 72 | 72 | 69 | 71 | -1 | -1.4% | 994,700 |
| 2021/09/17 | 73 | 74 | 72 | 72 | ±0 | ±0% | 1,117,100 |
| 2021/09/16 | 75 | 75 | 72 | 72 | -2 | -2.7% | 773,600 |
| 2021/09/15 | 75 | 75 | 73 | 74 | ±0 | ±0% | 505,900 |
| 2021/09/14 | 75 | 75 | 73 | 74 | ±0 | ±0% | 940,800 |
| 2021/09/13 | 73 | 75 | 73 | 74 | ±0 | ±0% | 530,100 |
| 2021/09/10 | 72 | 74 | 72 | 74 | +2 | +2.8% | 544,000 |
| 2021/09/09 | 74 | 75 | 72 | 72 | -2 | -2.7% | 821,800 |
| 2021/09/08 | 75 | 75 | 73 | 74 | -1 | -1.3% | 1,321,700 |
| 2021/09/07 | 74 | 76 | 73 | 75 | +1 | +1.4% | 680,000 |
| 2021/09/06 | 74 | 75 | 72 | 74 | +1 | +1.4% | 672,800 |
| 2021/09/03 | 76 | 76 | 73 | 73 | -2 | -2.7% | 751,200 |
| 2021/09/02 | 75 | 76 | 74 | 75 | -1 | -1.3% | 592,600 |
| 2021/09/01 | 73 | 76 | 73 | 76 | +3 | +4.1% | 1,109,800 |
| 2021/08/31 | 72 | 74 | 72 | 73 | +2 | +2.8% | 902,900 |
| 2021/08/30 | 72 | 72 | 70 | 71 | ±0 | ±0% | 593,800 |
| 2021/08/27 | 73 | 73 | 70 | 71 | -1 | -1.4% | 807,600 |
| 2021/08/26 | 71 | 73 | 70 | 72 | +1 | +1.4% | 1,166,000 |
| 2021/08/25 | 71 | 71 | 70 | 71 | ±0 | ±0% | 407,200 |
| 2021/08/24 | 68 | 71 | 68 | 71 | +3 | +4.4% | 1,458,000 |
| 2021/08/23 | 69 | 70 | 68 | 68 | ±0 | ±0% | 659,900 |
| 2021/08/20 | 72 | 72 | 68 | 68 | -3 | -4.2% | 858,000 |
| 2021/08/19 | 70 | 72 | 70 | 71 | +1 | +1.4% | 645,200 |
| 2021/08/18 | 68 | 71 | 67 | 70 | +2 | +2.9% | 1,235,000 |
| 2021/08/17 | 69 | 70 | 68 | 68 | ±0 | ±0% | 732,700 |
| 2021/08/16 | 70 | 71 | 68 | 68 | -2 | -2.9% | 758,800 |
| 2021/08/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 411,800 |
| 2021/08/12 | 71 | 72 | 70 | 71 | +1 | +1.4% | 741,000 |
| 2021/08/11 | 70 | 72 | 70 | 70 | +1 | +1.4% | 858,000 |
| 2021/08/10 | 69 | 70 | 68 | 69 | +1 | +1.5% | 583,900 |
| 2021/08/06 | 70 | 70 | 67 | 68 | -1 | -1.4% | 1,236,400 |
| 2021/08/05 | 69 | 71 | 69 | 69 | ±0 | ±0% | 419,300 |
| 2021/08/04 | 69 | 70 | 69 | 69 | ±0 | ±0% | 681,400 |
| 2021/08/03 | 70 | 71 | 69 | 69 | -1 | -1.4% | 479,800 |
| 2021/08/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 333,500 |
| 2021/07/30 | 71 | 72 | 70 | 71 | ±0 | ±0% | 655,000 |
| 2021/07/29 | 69 | 72 | 69 | 71 | +2 | +2.9% | 1,010,900 |
| 2021/07/28 | 71 | 72 | 68 | 69 | -3 | -4.2% | 2,384,800 |
| 2021/07/27 | 74 | 74 | 72 | 72 | -1 | -1.4% | 1,177,000 |
| 2021/07/26 | 74 | 74 | 73 | 73 | ±0 | ±0% | 1,575,400 |
951～
1000
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
