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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,352 | 1,359 | 1,300 | 1,328 | +6 | +0.5% | 39,800 |
| 2022/12/29 | 1,253 | 1,360 | 1,250 | 1,322 | +39 | +3% | 54,100 |
| 2022/12/28 | 1,333 | 1,338 | 1,266 | 1,283 | -48 | -3.6% | 94,800 |
| 2022/12/27 | 1,313 | 1,361 | 1,312 | 1,331 | +21 | +1.6% | 37,500 |
| 2022/12/26 | 1,335 | 1,354 | 1,304 | 1,310 | -25 | -1.9% | 41,800 |
| 2022/12/23 | 1,346 | 1,371 | 1,313 | 1,335 | -15 | -1.1% | 78,900 |
| 2022/12/22 | 1,423 | 1,423 | 1,348 | 1,350 | -71 | -5% | 91,100 |
| 2022/12/21 | 1,409 | 1,452 | 1,403 | 1,421 | -18 | -1.3% | 42,200 |
| 2022/12/20 | 1,543 | 1,543 | 1,410 | 1,439 | -104 | -6.7% | 121,900 |
| 2022/12/19 | 1,597 | 1,639 | 1,542 | 1,543 | -49 | -3.1% | 115,900 |
| 2022/12/16 | 1,550 | 1,664 | 1,540 | 1,592 | +38 | +2.4% | 214,600 |
| 2022/12/15 | 1,543 | 1,566 | 1,515 | 1,554 | -1 | -0.1% | 61,700 |
| 2022/12/14 | 1,552 | 1,569 | 1,541 | 1,555 | -5 | -0.3% | 39,100 |
| 2022/12/13 | 1,560 | 1,580 | 1,531 | 1,560 | +11 | +0.7% | 70,200 |
| 2022/12/12 | 1,528 | 1,579 | 1,521 | 1,549 | +12 | +0.8% | 45,900 |
| 2022/12/09 | 1,532 | 1,574 | 1,521 | 1,537 | +7 | +0.5% | 56,800 |
| 2022/12/08 | 1,552 | 1,552 | 1,503 | 1,530 | -52 | -3.3% | 65,300 |
| 2022/12/07 | 1,523 | 1,584 | 1,510 | 1,582 | +56 | +3.7% | 57,000 |
| 2022/12/06 | 1,501 | 1,555 | 1,484 | 1,526 | +23 | +1.5% | 53,100 |
| 2022/12/05 | 1,588 | 1,604 | 1,501 | 1,503 | -45 | -2.9% | 106,200 |
| 2022/12/02 | 1,526 | 1,610 | 1,525 | 1,548 | +22 | +1.4% | 160,000 |
| 2022/12/01 | 1,525 | 1,564 | 1,516 | 1,526 | +46 | +3.1% | 61,600 |
| 2022/11/30 | 1,508 | 1,510 | 1,451 | 1,480 | -39 | -2.6% | 55,500 |
| 2022/11/29 | 1,520 | 1,534 | 1,495 | 1,519 | -24 | -1.6% | 72,900 |
| 2022/11/28 | 1,499 | 1,598 | 1,495 | 1,543 | +65 | +4.4% | 147,600 |
| 2022/11/25 | 1,508 | 1,509 | 1,457 | 1,478 | -12 | -0.8% | 66,500 |
| 2022/11/24 | 1,503 | 1,530 | 1,480 | 1,490 | -13 | -0.9% | 90,300 |
| 2022/11/22 | 1,586 | 1,586 | 1,489 | 1,503 | -84 | -5.3% | 187,400 |
| 2022/11/21 | 1,619 | 1,619 | 1,570 | 1,587 | +34 | +2.2% | 155,300 |
| 2022/11/18 | 1,600 | 1,634 | 1,545 | 1,553 | -72 | -4.4% | 252,500 |
| 2022/11/17 | 1,521 | 1,644 | 1,511 | 1,625 | +35 | +2.2% | 479,000 |
| 2022/11/16 | 1,454 | 1,604 | 1,383 | 1,590 | +286 | +21.9% | 765,200 |
| 2022/11/15 | 1,260 | 1,310 | 1,254 | 1,304 | +34 | +2.7% | 58,700 |
| 2022/11/14 | 1,273 | 1,293 | 1,255 | 1,270 | +25 | +2% | 49,600 |
| 2022/11/11 | 1,252 | 1,274 | 1,240 | 1,245 | +53 | +4.4% | 79,700 |
| 2022/11/10 | 1,180 | 1,206 | 1,171 | 1,192 | +3 | +0.3% | 21,300 |
| 2022/11/09 | 1,201 | 1,219 | 1,177 | 1,189 | -2 | -0.2% | 24,300 |
| 2022/11/08 | 1,160 | 1,210 | 1,160 | 1,191 | +38 | +3.3% | 25,800 |
| 2022/11/07 | 1,132 | 1,180 | 1,129 | 1,153 | +23 | +2% | 27,600 |
| 2022/11/04 | 1,142 | 1,144 | 1,122 | 1,130 | -29 | -2.5% | 41,900 |
| 2022/11/02 | 1,166 | 1,179 | 1,153 | 1,159 | -20 | -1.7% | 36,500 |
| 2022/11/01 | 1,161 | 1,181 | 1,146 | 1,179 | +18 | +1.6% | 26,900 |
| 2022/10/31 | 1,210 | 1,224 | 1,150 | 1,161 | -35 | -2.9% | 110,400 |
| 2022/10/28 | 1,201 | 1,218 | 1,196 | 1,196 | -14 | -1.2% | 40,600 |
| 2022/10/27 | 1,222 | 1,222 | 1,196 | 1,210 | -11 | -0.9% | 24,800 |
| 2022/10/26 | 1,247 | 1,260 | 1,221 | 1,221 | -25 | -2% | 20,300 |
| 2022/10/25 | 1,233 | 1,262 | 1,222 | 1,246 | +29 | +2.4% | 31,500 |
| 2022/10/24 | 1,238 | 1,238 | 1,211 | 1,217 | +9 | +0.7% | 12,800 |
| 2022/10/21 | 1,210 | 1,224 | 1,188 | 1,208 | +7 | +0.6% | 35,700 |
| 2022/10/20 | 1,251 | 1,251 | 1,192 | 1,201 | -57 | -4.5% | 61,500 |
451～
500
件表示中 / 1038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 | 170,700円 | -8.7% | - | 0.56% | 32.26倍 | 5.54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 |
| テクノスＪＰＮ | 67,500円 | +13.1% | +6.3% | 2.81% | 11.46倍 | 1.82倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| グロースエクス | 399,000円 | +13.8% | +21.3% | 0.00% | 28.41倍 | 6.82倍 |
|
- |
| ＹＥ ＤＩＧＩＴ | 70,000円 | +4.1% | +18.7% | 2.86% | 10.68倍 | 2.04倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| エニグモ | 30,100円 | +4.8% | +7.9% | 3.32% | 35.74倍 | 1.20倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
市場注目の銘柄
チャート関連のコラム
