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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,514 | 1,515 | 1,455 | 1,515 | +8 | +0.5% | 1,924,500 |
| 2025/01/20 | 1,474 | 1,518 | 1,452 | 1,507 | +52 | +3.6% | 2,522,000 |
| 2025/01/17 | 1,430 | 1,457 | 1,410 | 1,455 | +11 | +0.8% | 1,419,100 |
| 2025/01/16 | 1,440 | 1,466 | 1,408 | 1,444 | +33 | +2.3% | 1,803,700 |
| 2025/01/15 | 1,470 | 1,481 | 1,406 | 1,411 | -40 | -2.8% | 1,784,900 |
| 2025/01/14 | 1,420 | 1,467 | 1,385 | 1,451 | +21 | +1.5% | 2,771,800 |
| 2025/01/10 | 1,460 | 1,479 | 1,407 | 1,430 | -7 | -0.5% | 2,236,800 |
| 2025/01/09 | 1,446 | 1,482 | 1,400 | 1,437 | +17 | +1.2% | 3,710,400 |
| 2025/01/08 | 1,478 | 1,510 | 1,417 | 1,420 | -70 | -4.7% | 3,117,700 |
| 2025/01/07 | 1,550 | 1,588 | 1,463 | 1,490 | -52 | -3.4% | 5,135,400 |
| 2025/01/06 | 1,560 | 1,638 | 1,525 | 1,542 | -1 | -0.1% | 5,199,500 |
| 2024/12/30 | 1,560 | 1,609 | 1,522 | 1,543 | -11 | -0.7% | 6,712,900 |
| 2024/12/27 | 1,491 | 1,555 | 1,478 | 1,554 | +91 | +6.2% | 5,219,400 |
| 2024/12/26 | 1,412 | 1,489 | 1,407 | 1,463 | +51 | +3.6% | 5,416,700 |
| 2024/12/25 | 1,437 | 1,466 | 1,406 | 1,412 | -15 | -1.1% | 4,418,000 |
| 2024/12/24 | 1,350 | 1,430 | 1,321 | 1,427 | +94 | +7.1% | 6,242,100 |
| 2024/12/23 | 1,260 | 1,350 | 1,250 | 1,333 | +54 | +4.2% | 4,069,000 |
| 2024/12/20 | 1,328 | 1,353 | 1,273 | 1,279 | -49 | -3.7% | 3,262,900 |
| 2024/12/19 | 1,325 | 1,348 | 1,296 | 1,328 | -57 | -4.1% | 5,039,200 |
| 2024/12/18 | 1,361 | 1,434 | 1,345 | 1,385 | +12 | +0.9% | 5,749,500 |
| 2024/12/17 | 1,448 | 1,450 | 1,355 | 1,373 | -74 | -5.1% | 10,422,700 |
| 2024/12/16 | 1,534 | 1,597 | 1,428 | 1,447 | -43 | -2.9% | 24,571,900 |
| 2024/12/13 | 1,395 | 1,490 | 1,367 | 1,490 | +300 | +25.2% | 9,459,900 |
| 2024/12/12 | 1,205 | 1,232 | 1,175 | 1,190 | +13 | +1.1% | 3,904,200 |
| 2024/12/11 | 1,182 | 1,201 | 1,151 | 1,177 | -5 | -0.4% | 2,062,700 |
| 2024/12/10 | 1,212 | 1,231 | 1,181 | 1,182 | -23 | -1.9% | 2,070,700 |
| 2024/12/09 | 1,239 | 1,249 | 1,204 | 1,205 | -25 | -2% | 1,470,500 |
| 2024/12/06 | 1,228 | 1,237 | 1,202 | 1,230 | -10 | -0.8% | 1,417,100 |
| 2024/12/05 | 1,237 | 1,251 | 1,217 | 1,240 | +10 | +0.8% | 2,442,800 |
| 2024/12/04 | 1,278 | 1,278 | 1,194 | 1,230 | -19 | -1.5% | 3,796,700 |
| 2024/12/03 | 1,219 | 1,249 | 1,214 | 1,249 | +39 | +3.2% | 2,701,000 |
| 2024/12/02 | 1,190 | 1,219 | 1,170 | 1,210 | +18 | +1.5% | 2,367,200 |
| 2024/11/29 | 1,240 | 1,254 | 1,190 | 1,192 | -41 | -3.3% | 3,602,100 |
| 2024/11/28 | 1,210 | 1,260 | 1,188 | 1,233 | +22 | +1.8% | 4,817,900 |
| 2024/11/27 | 1,159 | 1,245 | 1,149 | 1,211 | +57 | +4.9% | 7,159,700 |
| 2024/11/26 | 1,145 | 1,163 | 1,122 | 1,154 | +12 | +1.1% | 2,267,200 |
| 2024/11/25 | 1,165 | 1,213 | 1,142 | 1,142 | +5 | +0.4% | 5,740,900 |
| 2024/11/22 | 1,150 | 1,157 | 1,118 | 1,137 | +2 | +0.2% | 3,966,600 |
| 2024/11/21 | 1,165 | 1,230 | 1,109 | 1,135 | ±0 | ±0% | 9,609,800 |
| 2024/11/20 | 1,061 | 1,142 | 1,050 | 1,135 | +82 | +7.8% | 6,774,700 |
| 2024/11/19 | 1,000 | 1,076 | 997 | 1,053 | +60 | +6% | 5,224,600 |
| 2024/11/18 | 1,000 | 1,055 | 990 | 993 | +20 | +2.1% | 4,662,700 |
| 2024/11/15 | 963 | 986 | 930 | 973 | -3 | -0.3% | 4,856,500 |
| 2024/11/14 | 982 | 994 | 952 | 976 | -4 | -0.4% | 2,783,800 |
| 2024/11/13 | 995 | 1,008 | 969 | 980 | -7 | -0.7% | 2,728,400 |
| 2024/11/12 | 990 | 1,007 | 976 | 987 | -15 | -1.5% | 2,911,700 |
| 2024/11/11 | 1,040 | 1,046 | 995 | 1,002 | -33 | -3.2% | 3,771,000 |
| 2024/11/08 | 1,093 | 1,109 | 1,032 | 1,035 | -50 | -4.6% | 2,669,700 |
| 2024/11/07 | 1,104 | 1,138 | 1,077 | 1,085 | -10 | -0.9% | 2,640,400 |
| 2024/11/06 | 1,113 | 1,127 | 1,090 | 1,095 | -16 | -1.4% | 2,469,500 |
51～
100
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
