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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 77 | 78 | 72 | 73 | -3 | -3.9% | 5,159,600 |
| 2021/07/20 | 76 | 79 | 75 | 76 | -1 | -1.3% | 3,648,300 |
| 2021/07/19 | 79 | 79 | 77 | 77 | -3 | -3.8% | 3,182,600 |
| 2021/07/16 | 82 | 83 | 78 | 80 | -3 | -3.6% | 6,179,700 |
| 2021/07/15 | 85 | 92 | 83 | 83 | -3 | -3.5% | 26,454,900 |
| 2021/07/14 | 76 | 90 | 74 | 86 | +14 | +19.4% | 37,930,000 |
| 2021/07/13 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,272,200 |
| 2021/07/12 | 73 | 75 | 73 | 74 | +1 | +1.4% | 969,400 |
| 2021/07/09 | 72 | 73 | 71 | 73 | +1 | +1.4% | 792,400 |
| 2021/07/08 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,292,000 |
| 2021/07/07 | 77 | 77 | 74 | 74 | -2 | -2.6% | 773,500 |
| 2021/07/06 | 78 | 78 | 76 | 76 | -2 | -2.6% | 985,100 |
| 2021/07/05 | 75 | 79 | 74 | 78 | +4 | +5.4% | 1,929,800 |
| 2021/07/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 551,800 |
| 2021/07/01 | 74 | 75 | 73 | 74 | ±0 | ±0% | 435,600 |
| 2021/06/30 | 75 | 76 | 73 | 74 | -2 | -2.6% | 676,700 |
| 2021/06/29 | 75 | 76 | 74 | 76 | +2 | +2.7% | 790,100 |
| 2021/06/28 | 73 | 75 | 73 | 74 | +1 | +1.4% | 568,100 |
| 2021/06/25 | 73 | 74 | 72 | 73 | -1 | -1.4% | 424,900 |
| 2021/06/24 | 74 | 75 | 72 | 74 | +1 | +1.4% | 677,000 |
| 2021/06/23 | 74 | 74 | 71 | 73 | +1 | +1.4% | 908,500 |
| 2021/06/22 | 73 | 75 | 72 | 72 | ±0 | ±0% | 543,100 |
| 2021/06/21 | 73 | 73 | 71 | 72 | -2 | -2.7% | 791,500 |
| 2021/06/18 | 74 | 75 | 72 | 74 | -1 | -1.3% | 1,482,700 |
| 2021/06/17 | 76 | 76 | 73 | 75 | -1 | -1.3% | 1,294,600 |
| 2021/06/16 | 75 | 77 | 74 | 76 | +2 | +2.7% | 1,157,200 |
| 2021/06/15 | 74 | 76 | 73 | 74 | ±0 | ±0% | 1,005,000 |
| 2021/06/14 | 75 | 76 | 74 | 74 | ±0 | ±0% | 1,589,900 |
| 2021/06/11 | 72 | 76 | 71 | 74 | +3 | +4.2% | 3,196,600 |
| 2021/06/10 | 69 | 75 | 69 | 71 | +2 | +2.9% | 2,702,700 |
| 2021/06/09 | 68 | 71 | 67 | 69 | +1 | +1.5% | 1,176,000 |
| 2021/06/08 | 67 | 70 | 67 | 68 | ±0 | ±0% | 1,274,100 |
| 2021/06/07 | 68 | 68 | 67 | 68 | +1 | +1.5% | 181,300 |
| 2021/06/04 | 67 | 68 | 67 | 67 | -1 | -1.5% | 422,200 |
| 2021/06/03 | 69 | 69 | 67 | 68 | -1 | -1.4% | 480,000 |
| 2021/06/02 | 68 | 69 | 67 | 69 | +1 | +1.5% | 505,200 |
| 2021/06/01 | 67 | 68 | 66 | 68 | +2 | +3% | 336,900 |
| 2021/05/31 | 66 | 68 | 66 | 66 | ±0 | ±0% | 832,900 |
| 2021/05/28 | 67 | 67 | 66 | 66 | ±0 | ±0% | 250,300 |
| 2021/05/27 | 67 | 68 | 66 | 66 | -1 | -1.5% | 583,100 |
| 2021/05/26 | 68 | 68 | 66 | 67 | -2 | -2.9% | 1,162,800 |
| 2021/05/25 | 69 | 69 | 68 | 69 | ±0 | ±0% | 228,700 |
| 2021/05/24 | 69 | 70 | 68 | 69 | ±0 | ±0% | 343,000 |
| 2021/05/21 | 70 | 70 | 68 | 69 | +1 | +1.5% | 443,100 |
| 2021/05/20 | 69 | 70 | 68 | 68 | -1 | -1.4% | 449,600 |
| 2021/05/19 | 69 | 71 | 68 | 69 | ±0 | ±0% | 436,200 |
| 2021/05/18 | 69 | 71 | 68 | 69 | +1 | +1.5% | 550,300 |
| 2021/05/17 | 71 | 71 | 68 | 68 | -1 | -1.4% | 1,122,700 |
| 2021/05/14 | 66 | 71 | 65 | 69 | +3 | +4.5% | 1,823,400 |
| 2021/05/13 | 65 | 67 | 64 | 66 | -1 | -1.5% | 2,454,900 |
1001～
1050
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
