ティアンドエスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,195 | 1,219 | 1,186 | 1,203 | +8 | +0.7% | 27,800 |
| 2025/08/21 | 1,198 | 1,208 | 1,183 | 1,195 | +6 | +0.5% | 22,200 |
| 2025/08/20 | 1,226 | 1,226 | 1,185 | 1,189 | -37 | -3% | 34,800 |
| 2025/08/19 | 1,220 | 1,236 | 1,205 | 1,226 | +3 | +0.2% | 35,500 |
| 2025/08/18 | 1,224 | 1,244 | 1,212 | 1,223 | -4 | -0.3% | 40,500 |
| 2025/08/15 | 1,216 | 1,276 | 1,213 | 1,227 | -17 | -1.4% | 72,100 |
| 2025/08/14 | 1,240 | 1,260 | 1,232 | 1,244 | +3 | +0.2% | 34,600 |
| 2025/08/13 | 1,240 | 1,254 | 1,240 | 1,241 | +1 | +0.1% | 16,800 |
| 2025/08/12 | 1,258 | 1,258 | 1,223 | 1,240 | -3 | -0.2% | 28,500 |
| 2025/08/08 | 1,256 | 1,259 | 1,234 | 1,243 | -23 | -1.8% | 19,200 |
| 2025/08/07 | 1,231 | 1,269 | 1,225 | 1,266 | +35 | +2.8% | 37,600 |
| 2025/08/06 | 1,248 | 1,258 | 1,229 | 1,231 | -15 | -1.2% | 72,300 |
| 2025/08/05 | 1,218 | 1,263 | 1,217 | 1,246 | +29 | +2.4% | 28,600 |
| 2025/08/04 | 1,200 | 1,225 | 1,199 | 1,217 | -8 | -0.7% | 26,400 |
| 2025/08/01 | 1,209 | 1,226 | 1,202 | 1,225 | +16 | +1.3% | 16,000 |
| 2025/07/31 | 1,205 | 1,213 | 1,199 | 1,209 | +11 | +0.9% | 14,500 |
| 2025/07/30 | 1,197 | 1,205 | 1,184 | 1,198 | +3 | +0.3% | 22,200 |
| 2025/07/29 | 1,215 | 1,245 | 1,189 | 1,195 | -14 | -1.2% | 41,700 |
| 2025/07/28 | 1,216 | 1,220 | 1,203 | 1,209 | +2 | +0.2% | 15,700 |
| 2025/07/25 | 1,215 | 1,220 | 1,204 | 1,207 | -8 | -0.7% | 14,100 |
| 2025/07/24 | 1,237 | 1,240 | 1,213 | 1,215 | -13 | -1.1% | 55,700 |
| 2025/07/23 | 1,200 | 1,252 | 1,198 | 1,228 | +17 | +1.4% | 139,300 |
| 2025/07/22 | 1,167 | 1,211 | 1,157 | 1,211 | +47 | +4% | 63,700 |
| 2025/07/18 | 1,180 | 1,195 | 1,159 | 1,164 | -16 | -1.4% | 38,700 |
| 2025/07/17 | 1,172 | 1,185 | 1,156 | 1,180 | +24 | +2.1% | 51,200 |
| 2025/07/16 | 1,123 | 1,211 | 1,110 | 1,156 | +22 | +1.9% | 139,500 |
| 2025/07/15 | 1,162 | 1,162 | 1,126 | 1,134 | -26 | -2.2% | 42,500 |
| 2025/07/14 | 1,173 | 1,187 | 1,160 | 1,160 | -25 | -2.1% | 24,900 |
| 2025/07/11 | 1,172 | 1,187 | 1,168 | 1,185 | +10 | +0.9% | 26,400 |
| 2025/07/10 | 1,206 | 1,214 | 1,170 | 1,175 | -39 | -3.2% | 41,500 |
| 2025/07/09 | 1,154 | 1,214 | 1,154 | 1,214 | +72 | +6.3% | 44,000 |
| 2025/07/08 | 1,139 | 1,152 | 1,131 | 1,142 | +6 | +0.5% | 20,000 |
| 2025/07/07 | 1,170 | 1,190 | 1,136 | 1,136 | -34 | -2.9% | 31,400 |
| 2025/07/04 | 1,178 | 1,180 | 1,165 | 1,170 | ±0 | ±0% | 20,500 |
| 2025/07/03 | 1,167 | 1,178 | 1,157 | 1,170 | +3 | +0.3% | 18,700 |
| 2025/07/02 | 1,181 | 1,187 | 1,160 | 1,167 | -33 | -2.8% | 61,400 |
| 2025/07/01 | 1,229 | 1,230 | 1,195 | 1,200 | -26 | -2.1% | 44,400 |
| 2025/06/30 | 1,238 | 1,251 | 1,226 | 1,226 | +2 | +0.2% | 28,600 |
| 2025/06/27 | 1,270 | 1,276 | 1,219 | 1,224 | -16 | -1.3% | 47,200 |
| 2025/06/26 | 1,266 | 1,266 | 1,226 | 1,240 | -13 | -1% | 29,900 |
| 2025/06/25 | 1,285 | 1,315 | 1,238 | 1,253 | -17 | -1.3% | 55,200 |
| 2025/06/24 | 1,228 | 1,270 | 1,220 | 1,270 | +63 | +5.2% | 48,400 |
| 2025/06/23 | 1,177 | 1,210 | 1,168 | 1,207 | +14 | +1.2% | 35,000 |
| 2025/06/20 | 1,210 | 1,228 | 1,178 | 1,193 | -17 | -1.4% | 50,700 |
| 2025/06/19 | 1,211 | 1,223 | 1,204 | 1,210 | +3 | +0.2% | 16,400 |
| 2025/06/18 | 1,232 | 1,249 | 1,207 | 1,207 | -28 | -2.3% | 24,600 |
| 2025/06/17 | 1,221 | 1,240 | 1,205 | 1,235 | +19 | +1.6% | 29,800 |
| 2025/06/16 | 1,212 | 1,222 | 1,169 | 1,216 | +11 | +0.9% | 55,400 |
| 2025/06/13 | 1,243 | 1,243 | 1,143 | 1,205 | -16 | -1.3% | 98,600 |
| 2025/06/12 | 1,225 | 1,246 | 1,209 | 1,221 | -6 | -0.5% | 43,800 |
1～
50
件表示中 / 1235件
類似銘柄と比較する
現在ご覧いただいている「ティアンドエス」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 |
|---|---|---|---|---|---|---|---|---|
| ティアンドエス | 120,300円 | +34.2% | - | 0.83% | 18.53倍 | 3.48倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| キーウェア | 101,800円 | +6.6% | -6.0% | 3.34% | 10.64倍 | 1.12倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| チームスピリト | 55,700円 | +13.1% | - | 0.00% | 41.75倍 | 6.75倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| 鈴与シンワ | 304,000円 | +9.9% | +9.2% | 3.62% | 7.65倍 | 1.92倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| パピレス | 88,200円 | -2.6% | - | 1.13% | 34.67倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
