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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,088 | 1,098 | 999 | 1,027 | -80 | -7.2% | 124,000 |
| 2025/04/03 | 1,078 | 1,134 | 1,078 | 1,107 | -52 | -4.5% | 53,700 |
| 2025/04/02 | 1,181 | 1,207 | 1,135 | 1,159 | -23 | -1.9% | 61,700 |
| 2025/04/01 | 1,222 | 1,231 | 1,182 | 1,182 | -37 | -3% | 42,400 |
| 2025/03/31 | 1,266 | 1,273 | 1,219 | 1,219 | -76 | -5.9% | 46,000 |
| 2025/03/28 | 1,304 | 1,325 | 1,295 | 1,295 | -10 | -0.8% | 19,600 |
| 2025/03/27 | 1,331 | 1,341 | 1,304 | 1,305 | -45 | -3.3% | 17,500 |
| 2025/03/26 | 1,322 | 1,350 | 1,322 | 1,350 | +32 | +2.4% | 12,100 |
| 2025/03/25 | 1,340 | 1,360 | 1,315 | 1,318 | -3 | -0.2% | 19,700 |
| 2025/03/24 | 1,339 | 1,340 | 1,321 | 1,321 | -9 | -0.7% | 22,700 |
| 2025/03/21 | 1,346 | 1,349 | 1,330 | 1,330 | -19 | -1.4% | 10,400 |
| 2025/03/19 | 1,344 | 1,376 | 1,344 | 1,349 | -1 | -0.1% | 11,400 |
| 2025/03/18 | 1,392 | 1,392 | 1,344 | 1,350 | -30 | -2.2% | 15,700 |
| 2025/03/17 | 1,388 | 1,405 | 1,380 | 1,380 | +9 | +0.7% | 18,900 |
| 2025/03/14 | 1,313 | 1,371 | 1,313 | 1,371 | +51 | +3.9% | 13,900 |
| 2025/03/13 | 1,313 | 1,338 | 1,313 | 1,320 | +17 | +1.3% | 13,400 |
| 2025/03/12 | 1,285 | 1,313 | 1,280 | 1,303 | +18 | +1.4% | 21,600 |
| 2025/03/11 | 1,280 | 1,304 | 1,263 | 1,285 | -23 | -1.8% | 32,400 |
| 2025/03/10 | 1,300 | 1,315 | 1,279 | 1,308 | +2 | +0.2% | 30,900 |
| 2025/03/07 | 1,320 | 1,330 | 1,290 | 1,306 | -24 | -1.8% | 26,600 |
| 2025/03/06 | 1,323 | 1,371 | 1,323 | 1,330 | +9 | +0.7% | 27,500 |
| 2025/03/05 | 1,333 | 1,344 | 1,311 | 1,321 | -15 | -1.1% | 27,200 |
| 2025/03/04 | 1,355 | 1,359 | 1,303 | 1,336 | -26 | -1.9% | 27,500 |
| 2025/03/03 | 1,385 | 1,394 | 1,361 | 1,362 | -5 | -0.4% | 20,400 |
| 2025/02/28 | 1,382 | 1,388 | 1,365 | 1,367 | -38 | -2.7% | 19,700 |
| 2025/02/27 | 1,367 | 1,421 | 1,367 | 1,405 | +27 | +2% | 12,800 |
| 2025/02/26 | 1,406 | 1,406 | 1,370 | 1,378 | -20 | -1.4% | 18,000 |
| 2025/02/25 | 1,391 | 1,413 | 1,370 | 1,398 | -21 | -1.5% | 14,900 |
| 2025/02/21 | 1,411 | 1,441 | 1,411 | 1,419 | -9 | -0.6% | 13,100 |
| 2025/02/20 | 1,474 | 1,483 | 1,413 | 1,428 | -60 | -4% | 34,000 |
| 2025/02/19 | 1,502 | 1,508 | 1,485 | 1,488 | -14 | -0.9% | 17,700 |
| 2025/02/18 | 1,490 | 1,535 | 1,478 | 1,502 | +12 | +0.8% | 14,200 |
| 2025/02/17 | 1,520 | 1,526 | 1,477 | 1,490 | -42 | -2.7% | 26,500 |
| 2025/02/14 | 1,560 | 1,560 | 1,516 | 1,532 | -14 | -0.9% | 23,100 |
| 2025/02/13 | 1,549 | 1,564 | 1,530 | 1,546 | +14 | +0.9% | 17,900 |
| 2025/02/12 | 1,526 | 1,550 | 1,510 | 1,532 | +8 | +0.5% | 17,200 |
| 2025/02/10 | 1,498 | 1,541 | 1,498 | 1,524 | +26 | +1.7% | 11,400 |
| 2025/02/07 | 1,513 | 1,517 | 1,497 | 1,498 | -8 | -0.5% | 4,400 |
| 2025/02/06 | 1,499 | 1,520 | 1,491 | 1,506 | +6 | +0.4% | 8,400 |
| 2025/02/05 | 1,509 | 1,510 | 1,495 | 1,500 | +5 | +0.3% | 9,100 |
| 2025/02/04 | 1,505 | 1,530 | 1,494 | 1,495 | +5 | +0.3% | 10,500 |
| 2025/02/03 | 1,510 | 1,539 | 1,488 | 1,490 | -32 | -2.1% | 15,400 |
| 2025/01/31 | 1,529 | 1,550 | 1,513 | 1,522 | -11 | -0.7% | 11,900 |
| 2025/01/30 | 1,562 | 1,568 | 1,533 | 1,533 | -29 | -1.9% | 8,400 |
| 2025/01/29 | 1,562 | 1,586 | 1,555 | 1,562 | +8 | +0.5% | 10,500 |
| 2025/01/28 | 1,535 | 1,580 | 1,510 | 1,554 | +12 | +0.8% | 15,800 |
| 2025/01/27 | 1,582 | 1,584 | 1,542 | 1,542 | -35 | -2.2% | 16,800 |
| 2025/01/24 | 1,555 | 1,600 | 1,555 | 1,577 | +29 | +1.9% | 22,100 |
| 2025/01/23 | 1,524 | 1,548 | 1,495 | 1,548 | +40 | +2.7% | 21,600 |
| 2025/01/22 | 1,488 | 1,519 | 1,480 | 1,508 | +23 | +1.5% | 30,500 |
1～
50
件表示中 / 1140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 | 102,700円 | +34.2% | - | 0.78% | 15.82倍 | 3.20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 |
| セキュア | 144,100円 | +12.1% | +29.7% | 0.00% | 27.37倍 | 6.28倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ｃｏｌｙ | 145,500円 | +7.7% | - | 0.00% | 16.01倍 | 1.52倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| モバファク | 86,700円 | +4.6% | -3.6% | 4.61% | 8.95倍 | 1.85倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| トリプルアイス | 90,400円 | +35.9% | +108.5% | 0.00% | 252.51倍 | 8.91倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
