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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/04 | 1,249 | 1,308 | 1,214 | 1,214 | -21 | -1.7% | 7,493,300 |
| 2024/10/03 | 1,245 | 1,252 | 1,201 | 1,235 | -3 | -0.2% | 4,318,200 |
| 2024/10/02 | 1,290 | 1,290 | 1,231 | 1,238 | -73 | -5.6% | 4,905,400 |
| 2024/10/01 | 1,326 | 1,359 | 1,295 | 1,311 | -3 | -0.2% | 3,789,500 |
| 2024/09/30 | 1,330 | 1,383 | 1,314 | 1,314 | -65 | -4.7% | 2,860,300 |
| 2024/09/27 | 1,361 | 1,394 | 1,341 | 1,379 | +23 | +1.7% | 3,326,000 |
| 2024/09/26 | 1,358 | 1,374 | 1,330 | 1,356 | -17 | -1.2% | 4,234,400 |
| 2024/09/25 | 1,411 | 1,444 | 1,370 | 1,373 | -53 | -3.7% | 4,615,900 |
| 2024/09/24 | 1,500 | 1,504 | 1,417 | 1,426 | -72 | -4.8% | 4,850,100 |
| 2024/09/20 | 1,525 | 1,559 | 1,490 | 1,498 | +3 | +0.2% | 6,588,900 |
| 2024/09/19 | 1,513 | 1,555 | 1,460 | 1,495 | +29 | +2% | 6,489,400 |
| 2024/09/18 | 1,500 | 1,507 | 1,434 | 1,466 | -24 | -1.6% | 6,427,600 |
| 2024/09/17 | 1,601 | 1,603 | 1,381 | 1,490 | -143 | -8.8% | 14,714,900 |
| 2024/09/13 | 1,781 | 1,796 | 1,602 | 1,633 | -346 | -17.5% | 12,118,800 |
| 2024/09/12 | 1,975 | 1,990 | 1,890 | 1,979 | +44 | +2.3% | 2,852,400 |
| 2024/09/11 | 1,981 | 2,024 | 1,909 | 1,935 | -50 | -2.5% | 2,772,400 |
| 2024/09/10 | 2,056 | 2,057 | 1,963 | 1,985 | -14 | -0.7% | 2,670,700 |
| 2024/09/09 | 1,945 | 2,077 | 1,940 | 1,999 | -7 | -0.3% | 3,372,500 |
| 2024/09/06 | 2,050 | 2,148 | 1,990 | 2,006 | -50 | -2.4% | 4,876,400 |
| 2024/09/05 | 1,970 | 2,109 | 1,931 | 2,056 | +76 | +3.8% | 4,018,900 |
| 2024/09/04 | 2,030 | 2,093 | 1,967 | 1,980 | -130 | -6.2% | 4,390,800 |
| 2024/09/03 | 2,133 | 2,235 | 2,093 | 2,110 | -21 | -1% | 7,645,100 |
| 2024/09/02 | 2,058 | 2,180 | 1,965 | 2,131 | +89 | +4.4% | 6,147,600 |
| 2024/08/30 | 2,168 | 2,172 | 2,027 | 2,042 | -86 | -4% | 5,185,800 |
| 2024/08/29 | 2,021 | 2,195 | 2,021 | 2,128 | +83 | +4.1% | 6,564,800 |
| 2024/08/28 | 2,138 | 2,142 | 2,016 | 2,045 | -49 | -2.3% | 3,443,700 |
| 2024/08/27 | 2,129 | 2,217 | 2,030 | 2,094 | +4 | +0.2% | 6,983,200 |
| 2024/08/26 | 1,900 | 2,097 | 1,872 | 2,090 | +224 | +12% | 5,742,600 |
| 2024/08/23 | 1,997 | 2,000 | 1,860 | 1,866 | -134 | -6.7% | 4,816,200 |
| 2024/08/22 | 1,979 | 2,137 | 1,951 | 2,000 | +60 | +3.1% | 6,506,600 |
101～
150
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
