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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,395 | 2,470 | 2,354 | 2,462 | +70 | +2.9% | 3,102,700 |
| 2025/08/20 | 2,448 | 2,455 | 2,330 | 2,392 | -19 | -0.8% | 3,932,800 |
| 2025/08/19 | 2,400 | 2,433 | 2,370 | 2,411 | +37 | +1.6% | 2,159,100 |
| 2025/08/18 | 2,420 | 2,459 | 2,351 | 2,374 | +28 | +1.2% | 3,912,500 |
| 2025/08/15 | 2,198 | 2,352 | 2,193 | 2,346 | +188 | +8.7% | 5,622,200 |
| 2025/08/14 | 2,150 | 2,198 | 2,122 | 2,158 | +16 | +0.7% | 2,465,600 |
| 2025/08/13 | 2,142 | 2,156 | 2,121 | 2,142 | -11 | -0.5% | 2,102,200 |
| 2025/08/12 | 2,248 | 2,255 | 2,145 | 2,153 | -93 | -4.1% | 4,882,900 |
| 2025/08/08 | 2,201 | 2,264 | 2,171 | 2,246 | +62 | +2.8% | 3,857,700 |
| 2025/08/07 | 2,046 | 2,290 | 2,046 | 2,184 | +169 | +8.4% | 11,610,800 |
| 2025/08/06 | 2,045 | 2,059 | 2,003 | 2,015 | -30 | -1.5% | 1,922,700 |
| 2025/08/05 | 2,019 | 2,053 | 2,002 | 2,045 | +48 | +2.4% | 2,500,600 |
| 2025/08/04 | 1,968 | 2,008 | 1,959 | 1,997 | -40 | -2% | 2,406,500 |
| 2025/08/01 | 2,015 | 2,043 | 2,011 | 2,037 | ±0 | ±0% | 1,307,800 |
| 2025/07/31 | 1,977 | 2,038 | 1,971 | 2,037 | +88 | +4.5% | 3,177,500 |
| 2025/07/30 | 1,961 | 1,969 | 1,930 | 1,949 | -16 | -0.8% | 1,981,300 |
| 2025/07/29 | 1,997 | 2,028 | 1,947 | 1,965 | -34 | -1.7% | 2,778,300 |
| 2025/07/28 | 2,015 | 2,053 | 1,995 | 1,999 | -2 | -0.1% | 2,950,000 |
| 2025/07/25 | 2,010 | 2,012 | 1,985 | 2,001 | -3 | -0.1% | 1,669,200 |
| 2025/07/24 | 2,029 | 2,029 | 1,988 | 2,004 | -10 | -0.5% | 1,643,600 |
| 2025/07/23 | 2,000 | 2,039 | 1,986 | 2,014 | +14 | +0.7% | 2,291,200 |
| 2025/07/22 | 1,942 | 2,015 | 1,911 | 2,000 | +42 | +2.1% | 3,602,500 |
| 2025/07/18 | 1,939 | 1,958 | 1,910 | 1,958 | +48 | +2.5% | 1,521,200 |
| 2025/07/17 | 1,930 | 1,942 | 1,908 | 1,910 | -35 | -1.8% | 1,587,300 |
| 2025/07/16 | 2,020 | 2,023 | 1,941 | 1,945 | -81 | -4% | 2,032,500 |
| 2025/07/15 | 2,030 | 2,077 | 2,010 | 2,026 | +24 | +1.2% | 3,197,700 |
| 2025/07/14 | 1,940 | 2,004 | 1,939 | 2,002 | +38 | +1.9% | 1,744,700 |
| 2025/07/11 | 1,966 | 2,020 | 1,940 | 1,964 | -2 | -0.1% | 3,072,600 |
| 2025/07/10 | 1,903 | 1,982 | 1,901 | 1,966 | +72 | +3.8% | 3,488,700 |
| 2025/07/09 | 1,891 | 1,934 | 1,863 | 1,894 | +19 | +1% | 2,875,300 |
| 2025/07/08 | 1,894 | 1,913 | 1,853 | 1,875 | -1 | -0.1% | 1,965,200 |
| 2025/07/07 | 1,843 | 1,893 | 1,831 | 1,876 | +34 | +1.8% | 2,067,800 |
| 2025/07/04 | 1,896 | 1,896 | 1,834 | 1,842 | -38 | -2% | 2,046,500 |
| 2025/07/03 | 1,930 | 1,939 | 1,867 | 1,880 | -41 | -2.1% | 1,655,400 |
| 2025/07/02 | 1,947 | 1,995 | 1,914 | 1,921 | -66 | -3.3% | 2,354,200 |
| 2025/07/01 | 2,046 | 2,079 | 1,976 | 1,987 | -73 | -3.5% | 2,690,800 |
| 2025/06/30 | 1,949 | 2,060 | 1,923 | 2,060 | +134 | +7% | 4,868,300 |
| 2025/06/27 | 1,865 | 1,932 | 1,859 | 1,926 | +64 | +3.4% | 4,326,700 |
| 2025/06/26 | 1,890 | 1,891 | 1,811 | 1,862 | +4 | +0.2% | 2,979,600 |
| 2025/06/25 | 1,865 | 1,895 | 1,823 | 1,858 | ±0 | ±0% | 1,963,100 |
| 2025/06/24 | 1,825 | 1,861 | 1,801 | 1,858 | +68 | +3.8% | 2,665,300 |
| 2025/06/23 | 1,771 | 1,808 | 1,770 | 1,790 | -5 | -0.3% | 1,807,900 |
| 2025/06/20 | 1,811 | 1,883 | 1,788 | 1,795 | -15 | -0.8% | 3,918,000 |
| 2025/06/19 | 1,910 | 1,941 | 1,807 | 1,810 | -123 | -6.4% | 5,387,500 |
| 2025/06/18 | 1,837 | 1,972 | 1,826 | 1,933 | +165 | +9.3% | 8,021,800 |
| 2025/06/17 | 1,770 | 1,792 | 1,730 | 1,768 | -13 | -0.7% | 3,064,700 |
| 2025/06/16 | 1,769 | 1,865 | 1,741 | 1,781 | -28 | -1.5% | 7,177,700 |
| 2025/06/13 | 1,696 | 1,869 | 1,663 | 1,809 | +122 | +7.2% | 14,997,800 |
| 2025/06/12 | 1,748 | 1,762 | 1,685 | 1,687 | -45 | -2.6% | 3,339,400 |
| 2025/06/11 | 1,761 | 1,765 | 1,722 | 1,732 | -42 | -2.4% | 1,465,800 |
1～
50
件表示中 / 262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 | 246,200円 | +28.0% | +51.5% | 0.00% | 56.25倍 | 20.99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 |
| メイテックＧＨＤ | 335,000円 | +3.2% | +3.6% | 5.22% | 19.30倍 | 5.30倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 74,500円 | +5.0% | +0.5% | 3.89% | 21.50倍 | 5.01倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ＭＩＸＩ | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.23倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＨＵグループ | 348,900円 | +3.7% | +26.5% | 3.58% | 36.04倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
