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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,809 | 1,817 | 1,762 | 1,776 | -9 | -0.5% | 698,500 |
| 2025/05/20 | 1,821 | 1,821 | 1,765 | 1,785 | -28 | -1.5% | 949,000 |
| 2025/05/19 | 1,806 | 1,838 | 1,790 | 1,813 | -17 | -0.9% | 762,300 |
| 2025/05/16 | 1,870 | 1,873 | 1,822 | 1,830 | -9 | -0.5% | 881,800 |
| 2025/05/15 | 1,818 | 1,865 | 1,810 | 1,839 | -5 | -0.3% | 1,081,800 |
| 2025/05/14 | 1,800 | 1,845 | 1,790 | 1,844 | +36 | +2% | 1,188,800 |
| 2025/05/13 | 1,797 | 1,832 | 1,783 | 1,808 | +18 | +1% | 1,452,900 |
| 2025/05/12 | 1,710 | 1,793 | 1,704 | 1,790 | +70 | +4.1% | 1,241,500 |
| 2025/05/09 | 1,718 | 1,739 | 1,710 | 1,720 | +13 | +0.8% | 732,000 |
| 2025/05/08 | 1,745 | 1,767 | 1,707 | 1,707 | -39 | -2.2% | 1,128,700 |
| 2025/05/07 | 1,748 | 1,753 | 1,712 | 1,746 | +25 | +1.5% | 1,212,400 |
| 2025/05/02 | 1,710 | 1,747 | 1,692 | 1,721 | -16 | -0.9% | 1,841,100 |
| 2025/05/01 | 1,702 | 1,770 | 1,697 | 1,737 | +21 | +1.2% | 2,059,500 |
| 2025/04/30 | 1,686 | 1,748 | 1,678 | 1,716 | +30 | +1.8% | 2,590,600 |
| 2025/04/28 | 1,620 | 1,698 | 1,620 | 1,686 | +113 | +7.2% | 2,914,300 |
| 2025/04/25 | 1,599 | 1,618 | 1,571 | 1,573 | -28 | -1.7% | 1,447,500 |
| 2025/04/24 | 1,595 | 1,624 | 1,565 | 1,601 | +19 | +1.2% | 1,762,000 |
| 2025/04/23 | 1,556 | 1,603 | 1,546 | 1,582 | +47 | +3.1% | 2,031,200 |
| 2025/04/22 | 1,563 | 1,574 | 1,506 | 1,535 | -57 | -3.6% | 2,011,600 |
| 2025/04/21 | 1,602 | 1,617 | 1,575 | 1,592 | -32 | -2% | 1,456,500 |
| 2025/04/18 | 1,556 | 1,635 | 1,539 | 1,624 | +75 | +4.8% | 2,827,600 |
| 2025/04/17 | 1,555 | 1,560 | 1,530 | 1,549 | -6 | -0.4% | 1,886,900 |
| 2025/04/16 | 1,650 | 1,655 | 1,547 | 1,555 | -79 | -4.8% | 2,840,300 |
| 2025/04/15 | 1,633 | 1,649 | 1,603 | 1,634 | +2 | +0.1% | 2,579,400 |
| 2025/04/14 | 1,650 | 1,692 | 1,620 | 1,632 | -28 | -1.7% | 3,235,800 |
| 2025/04/11 | 1,509 | 1,670 | 1,509 | 1,660 | +130 | +8.5% | 6,186,400 |
| 2025/04/10 | 1,550 | 1,550 | 1,485 | 1,530 | +140 | +10.1% | 3,772,900 |
| 2025/04/09 | 1,345 | 1,406 | 1,326 | 1,390 | +15 | +1.1% | 2,364,500 |
| 2025/04/08 | 1,300 | 1,387 | 1,277 | 1,375 | +146 | +11.9% | 3,194,500 |
| 2025/04/07 | 1,215 | 1,275 | 1,200 | 1,229 | -136 | -10% | 3,046,900 |
| 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 |
1～
50
件表示中 / 198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 | 177,600円 | +28.0% | +51.5% | 0.00% | 40.30倍 | 19.45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 |
| ダイセキ | 359,500円 | +4.0% | +6.5% | 2.00% | 17.34倍 | 2.04倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ダスキン | 368,100円 | +3.3% | +8.4% | 3.12% | 19.20倍 | 1.14倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ＨＵグループ | 301,800円 | +3.7% | +26.5% | 4.14% | 31.18倍 | 1.25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 |
| オープンＵＰ | 179,500円 | +6.8% | +6.5% | 4.18% | 14.18倍 | 2.07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 |
市場注目の銘柄
チャート関連のコラム
