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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,180 | 1,191 | 1,111 | 1,111 | -64 | -5.4% | 3,383,500 |
| 2024/11/01 | 1,165 | 1,192 | 1,153 | 1,175 | -16 | -1.3% | 2,620,000 |
| 2024/10/31 | 1,216 | 1,216 | 1,166 | 1,191 | -27 | -2.2% | 4,631,500 |
| 2024/10/30 | 1,238 | 1,247 | 1,173 | 1,218 | -25 | -2% | 8,726,100 |
| 2024/10/29 | 1,212 | 1,294 | 1,165 | 1,243 | +43 | +3.6% | 11,841,600 |
| 2024/10/28 | 1,044 | 1,200 | 1,040 | 1,200 | +156 | +14.9% | 7,599,500 |
| 2024/10/25 | 1,041 | 1,049 | 1,004 | 1,044 | +1 | +0.1% | 1,797,000 |
| 2024/10/24 | 1,050 | 1,065 | 1,035 | 1,043 | -25 | -2.3% | 1,487,500 |
| 2024/10/23 | 1,108 | 1,122 | 1,058 | 1,068 | -58 | -5.2% | 2,741,800 |
| 2024/10/22 | 1,080 | 1,144 | 1,077 | 1,126 | +53 | +4.9% | 5,228,100 |
| 2024/10/21 | 1,044 | 1,076 | 1,022 | 1,073 | +44 | +4.3% | 2,580,200 |
| 2024/10/18 | 1,053 | 1,058 | 1,020 | 1,029 | -44 | -4.1% | 3,865,200 |
| 2024/10/17 | 1,125 | 1,127 | 1,065 | 1,073 | -48 | -4.3% | 5,264,500 |
| 2024/10/16 | 1,175 | 1,187 | 1,121 | 1,121 | -54 | -4.6% | 4,574,600 |
| 2024/10/15 | 1,250 | 1,258 | 1,155 | 1,175 | -60 | -4.9% | 8,252,500 |
| 2024/10/11 | 1,169 | 1,245 | 1,152 | 1,235 | +65 | +5.6% | 6,697,100 |
| 2024/10/10 | 1,231 | 1,232 | 1,151 | 1,170 | -44 | -3.6% | 7,407,800 |
| 2024/10/09 | 1,145 | 1,217 | 1,130 | 1,214 | +70 | +6.1% | 8,395,600 |
| 2024/10/08 | 1,116 | 1,183 | 1,112 | 1,144 | -2 | -0.2% | 6,774,400 |
| 2024/10/07 | 1,212 | 1,214 | 1,135 | 1,146 | -68 | -5.6% | 9,023,700 |
101～
150
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
