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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 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 |
51～
100
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
