タイミーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,419 | 1,438 | 1,316 | 1,365 | -84 | -5.8% | 3,164,300 |
| 2025/04/03 | 1,395 | 1,515 | 1,393 | 1,449 | -16 | -1.1% | 2,495,000 |
| 2025/04/02 | 1,510 | 1,515 | 1,464 | 1,465 | -35 | -2.3% | 1,599,900 |
| 2025/04/01 | 1,529 | 1,534 | 1,483 | 1,500 | ±0 | ±0% | 2,908,700 |
| 2025/03/31 | 1,552 | 1,568 | 1,498 | 1,500 | -90 | -5.7% | 3,193,600 |
| 2025/03/28 | 1,642 | 1,659 | 1,578 | 1,590 | -72 | -4.3% | 2,913,500 |
| 2025/03/27 | 1,687 | 1,702 | 1,641 | 1,662 | -33 | -1.9% | 4,478,500 |
| 2025/03/26 | 1,762 | 1,774 | 1,658 | 1,695 | -98 | -5.5% | 14,031,400 |
| 2025/03/25 | 1,638 | 1,825 | 1,638 | 1,793 | +268 | +17.6% | 27,120,500 |
| 2025/03/24 | 1,572 | 1,605 | 1,516 | 1,525 | -32 | -2.1% | 2,869,500 |
| 2025/03/21 | 1,501 | 1,592 | 1,492 | 1,557 | +57 | +3.8% | 3,051,700 |
| 2025/03/19 | 1,481 | 1,517 | 1,470 | 1,500 | +20 | +1.4% | 3,022,300 |
| 2025/03/18 | 1,502 | 1,526 | 1,476 | 1,480 | -19 | -1.3% | 4,027,100 |
| 2025/03/17 | 1,611 | 1,636 | 1,499 | 1,499 | -98 | -6.1% | 5,544,500 |
| 2025/03/14 | 1,630 | 1,750 | 1,553 | 1,597 | +6 | +0.4% | 18,151,300 |
| 2025/03/13 | 1,560 | 1,600 | 1,537 | 1,591 | +67 | +4.4% | 4,221,700 |
| 2025/03/12 | 1,525 | 1,570 | 1,497 | 1,524 | +23 | +1.5% | 1,717,300 |
| 2025/03/11 | 1,500 | 1,514 | 1,454 | 1,501 | -33 | -2.2% | 1,893,900 |
| 2025/03/10 | 1,510 | 1,548 | 1,495 | 1,534 | +24 | +1.6% | 1,304,600 |
| 2025/03/07 | 1,510 | 1,558 | 1,483 | 1,510 | -12 | -0.8% | 1,601,800 |
| 2025/03/06 | 1,533 | 1,543 | 1,494 | 1,522 | -10 | -0.7% | 1,558,500 |
| 2025/03/05 | 1,540 | 1,547 | 1,499 | 1,532 | +21 | +1.4% | 1,499,200 |
| 2025/03/04 | 1,510 | 1,523 | 1,475 | 1,511 | -35 | -2.3% | 2,165,000 |
| 2025/03/03 | 1,600 | 1,611 | 1,530 | 1,546 | -30 | -1.9% | 2,303,300 |
| 2025/02/28 | 1,628 | 1,631 | 1,561 | 1,576 | -102 | -6.1% | 4,337,100 |
| 2025/02/27 | 1,580 | 1,678 | 1,550 | 1,678 | +87 | +5.5% | 2,484,000 |
| 2025/02/26 | 1,585 | 1,650 | 1,573 | 1,591 | -14 | -0.9% | 2,149,300 |
| 2025/02/25 | 1,620 | 1,650 | 1,591 | 1,605 | -43 | -2.6% | 1,949,800 |
| 2025/02/21 | 1,670 | 1,702 | 1,636 | 1,648 | -34 | -2% | 1,652,900 |
| 2025/02/20 | 1,736 | 1,754 | 1,682 | 1,682 | -61 | -3.5% | 1,509,200 |
| 2025/02/19 | 1,750 | 1,758 | 1,708 | 1,743 | +8 | +0.5% | 1,136,000 |
| 2025/02/18 | 1,745 | 1,768 | 1,705 | 1,735 | -7 | -0.4% | 1,742,900 |
| 2025/02/17 | 1,824 | 1,826 | 1,718 | 1,742 | -80 | -4.4% | 2,878,100 |
| 2025/02/14 | 1,848 | 1,853 | 1,785 | 1,822 | -56 | -3% | 4,212,700 |
| 2025/02/13 | 1,745 | 1,887 | 1,723 | 1,878 | +143 | +8.2% | 5,800,100 |
| 2025/02/12 | 1,618 | 1,735 | 1,610 | 1,735 | +149 | +9.4% | 4,665,500 |
| 2025/02/10 | 1,593 | 1,624 | 1,585 | 1,586 | -10 | -0.6% | 2,723,500 |
| 2025/02/07 | 1,622 | 1,635 | 1,571 | 1,596 | -21 | -1.3% | 3,075,200 |
| 2025/02/06 | 1,547 | 1,618 | 1,536 | 1,617 | +70 | +4.5% | 3,112,200 |
| 2025/02/05 | 1,512 | 1,547 | 1,487 | 1,547 | +28 | +1.8% | 1,844,100 |
| 2025/02/04 | 1,487 | 1,519 | 1,470 | 1,519 | +31 | +2.1% | 1,838,700 |
| 2025/02/03 | 1,420 | 1,536 | 1,419 | 1,488 | +72 | +5.1% | 5,253,300 |
| 2025/01/31 | 1,443 | 1,448 | 1,416 | 1,416 | -25 | -1.7% | 1,230,800 |
| 2025/01/30 | 1,470 | 1,479 | 1,428 | 1,441 | -37 | -2.5% | 2,628,400 |
| 2025/01/29 | 1,460 | 1,483 | 1,440 | 1,478 | +18 | +1.2% | 1,541,400 |
| 2025/01/28 | 1,440 | 1,468 | 1,422 | 1,460 | +10 | +0.7% | 1,970,900 |
| 2025/01/27 | 1,524 | 1,551 | 1,439 | 1,450 | -51 | -3.4% | 3,899,200 |
| 2025/01/24 | 1,489 | 1,663 | 1,452 | 1,501 | +15 | +1% | 12,703,200 |
| 2025/01/23 | 1,503 | 1,539 | 1,464 | 1,486 | -18 | -1.2% | 1,939,100 |
| 2025/01/22 | 1,526 | 1,540 | 1,495 | 1,504 | -11 | -0.7% | 1,923,500 |
1～
50
件表示中 / 168件
類似銘柄と比較する
現在ご覧いただいている「タイミー」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 |
|---|---|---|---|---|---|---|---|---|
| タイミー | 136,500円 | +28.0% | +51.5% | 0.00% | 30.88倍 | 14.90倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| オープンＵＰ | 169,800円 | +6.8% | +6.5% | 4.42% | 13.42倍 | 1.96倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| ＨＵグループ | 267,000円 | +1.7% | - | 4.68% | 50.57倍 | 1.12倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| トランスコスモ | 302,500円 | +2.7% | +4.5% | 2.68% | 13.34倍 | 1.00倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| エイチ・アイエス | 160,600円 | +13.6% | +5.3% | 1.25% | 15.58倍 | 2.31倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
