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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/19 | 1,300 | 1,308 | 1,258 | 1,258 | -42 | -3.2% | 63,200 |
| 2022/10/18 | 1,300 | 1,310 | 1,265 | 1,300 | +25 | +2% | 31,300 |
| 2022/10/17 | 1,296 | 1,322 | 1,254 | 1,275 | -141 | -10% | 80,700 |
| 2022/10/14 | 1,310 | 1,470 | 1,301 | 1,416 | +136 | +10.6% | 77,100 |
| 2022/10/13 | 1,315 | 1,315 | 1,268 | 1,280 | -35 | -2.7% | 39,700 |
| 2022/10/12 | 1,312 | 1,315 | 1,286 | 1,315 | -15 | -1.1% | 35,600 |
| 2022/10/11 | 1,363 | 1,363 | 1,304 | 1,330 | -45 | -3.3% | 31,900 |
| 2022/10/07 | 1,340 | 1,375 | 1,333 | 1,375 | +11 | +0.8% | 9,700 |
| 2022/10/06 | 1,344 | 1,374 | 1,343 | 1,364 | +30 | +2.2% | 7,800 |
| 2022/10/05 | 1,346 | 1,359 | 1,329 | 1,334 | +3 | +0.2% | 7,200 |
| 2022/10/04 | 1,299 | 1,363 | 1,299 | 1,331 | +58 | +4.6% | 34,400 |
| 2022/10/03 | 1,312 | 1,312 | 1,251 | 1,273 | -39 | -3% | 27,000 |
| 2022/09/30 | 1,284 | 1,334 | 1,284 | 1,312 | -2 | -0.2% | 26,700 |
| 2022/09/29 | 1,297 | 1,319 | 1,278 | 1,314 | +41 | +3.2% | 23,300 |
| 2022/09/28 | 1,261 | 1,300 | 1,261 | 1,273 | -17 | -1.3% | 24,900 |
| 2022/09/27 | 1,289 | 1,329 | 1,284 | 1,290 | -15 | -1.1% | 31,100 |
| 2022/09/26 | 1,336 | 1,336 | 1,281 | 1,305 | -61 | -4.5% | 26,900 |
| 2022/09/22 | 1,355 | 1,381 | 1,338 | 1,366 | -24 | -1.7% | 27,600 |
| 2022/09/21 | 1,384 | 1,391 | 1,350 | 1,390 | -10 | -0.7% | 24,500 |
| 2022/09/20 | 1,350 | 1,410 | 1,350 | 1,400 | +22 | +1.6% | 28,200 |
| 2022/09/16 | 1,415 | 1,415 | 1,377 | 1,378 | -47 | -3.3% | 29,000 |
| 2022/09/15 | 1,459 | 1,459 | 1,419 | 1,425 | -11 | -0.8% | 14,400 |
| 2022/09/14 | 1,440 | 1,451 | 1,425 | 1,436 | -31 | -2.1% | 11,000 |
| 2022/09/13 | 1,462 | 1,477 | 1,456 | 1,467 | +1 | +0.1% | 11,000 |
| 2022/09/12 | 1,477 | 1,490 | 1,459 | 1,466 | +11 | +0.8% | 9,000 |
| 2022/09/09 | 1,469 | 1,484 | 1,446 | 1,455 | +16 | +1.1% | 12,800 |
| 2022/09/08 | 1,465 | 1,465 | 1,427 | 1,439 | -26 | -1.8% | 12,100 |
| 2022/09/07 | 1,461 | 1,465 | 1,418 | 1,465 | -10 | -0.7% | 9,300 |
| 2022/09/06 | 1,455 | 1,478 | 1,437 | 1,475 | +20 | +1.4% | 15,600 |
| 2022/09/05 | 1,440 | 1,463 | 1,417 | 1,455 | +16 | +1.1% | 13,300 |
| 2022/09/02 | 1,498 | 1,498 | 1,431 | 1,439 | -36 | -2.4% | 13,500 |
| 2022/09/01 | 1,406 | 1,506 | 1,406 | 1,475 | +46 | +3.2% | 48,000 |
| 2022/08/31 | 1,456 | 1,456 | 1,410 | 1,429 | -11 | -0.8% | 11,600 |
| 2022/08/30 | 1,411 | 1,447 | 1,411 | 1,440 | +30 | +2.1% | 11,200 |
| 2022/08/29 | 1,399 | 1,438 | 1,399 | 1,410 | -49 | -3.4% | 24,700 |
| 2022/08/26 | 1,493 | 1,493 | 1,459 | 1,459 | -9 | -0.6% | 9,300 |
501～
550
件表示中 / 1052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 | 192,500円 | +34.2% | - | 0.42% | 29.65倍 | 5.99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 |
| ＦＦＲＩ | 186,400円 | +29.1% | +0.2% | 0.54% | 34.05倍 | 7.13倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| テクノスＪＰＮ | 78,000円 | +13.1% | +6.3% | 2.44% | 13.25倍 | 2.04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 |
| ヒトコムＨＤ | 83,500円 | +0.8% | +30.2% | 4.31% | 15.80倍 | 0.87倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| ネットスターズ | 89,600円 | +5.8% | - | 0.00% | - | 2.17倍 |
|
ＱＲコード決済等に対応キャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
