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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 1,498 | 1,498 | 1,404 | 1,434 | -44 | -3% | 31,400 |
2022/05/24 | 1,518 | 1,534 | 1,468 | 1,478 | -50 | -3.3% | 44,000 |
2022/05/23 | 1,460 | 1,543 | 1,447 | 1,528 | +93 | +6.5% | 44,900 |
2022/05/20 | 1,426 | 1,446 | 1,400 | 1,435 | +9 | +0.6% | 26,300 |
2022/05/19 | 1,385 | 1,436 | 1,382 | 1,426 | -19 | -1.3% | 23,400 |
2022/05/18 | 1,432 | 1,483 | 1,422 | 1,445 | +40 | +2.8% | 49,100 |
2022/05/17 | 1,360 | 1,405 | 1,340 | 1,405 | +45 | +3.3% | 25,200 |
2022/05/16 | 1,370 | 1,398 | 1,347 | 1,360 | +50 | +3.8% | 31,100 |
2022/05/13 | 1,291 | 1,347 | 1,291 | 1,310 | +38 | +3% | 29,700 |
2022/05/12 | 1,372 | 1,372 | 1,265 | 1,272 | -107 | -7.8% | 50,000 |
2022/05/11 | 1,373 | 1,402 | 1,357 | 1,379 | +47 | +3.5% | 31,900 |
2022/05/10 | 1,323 | 1,336 | 1,283 | 1,332 | -29 | -2.1% | 37,200 |
2022/05/09 | 1,390 | 1,390 | 1,330 | 1,361 | -29 | -2.1% | 38,400 |
2022/05/06 | 1,420 | 1,420 | 1,374 | 1,390 | -51 | -3.5% | 37,900 |
2022/05/02 | 1,496 | 1,497 | 1,407 | 1,441 | -31 | -2.1% | 47,100 |
2022/04/28 | 1,482 | 1,500 | 1,446 | 1,472 | -12 | -0.8% | 30,200 |
2022/04/27 | 1,480 | 1,503 | 1,424 | 1,484 | -24 | -1.6% | 41,200 |
2022/04/26 | 1,538 | 1,547 | 1,480 | 1,508 | +2 | +0.1% | 27,100 |
2022/04/25 | 1,532 | 1,567 | 1,506 | 1,506 | -80 | -5% | 86,100 |
2022/04/22 | 1,576 | 1,607 | 1,533 | 1,586 | -30 | -1.9% | 55,100 |
2022/04/21 | 1,640 | 1,651 | 1,599 | 1,616 | -24 | -1.5% | 64,700 |
2022/04/20 | 1,748 | 1,751 | 1,625 | 1,640 | -91 | -5.3% | 104,800 |
2022/04/19 | 1,728 | 1,773 | 1,675 | 1,731 | +43 | +2.5% | 45,900 |
2022/04/18 | 1,704 | 1,777 | 1,665 | 1,688 | -64 | -3.7% | 113,400 |
2022/04/15 | 1,910 | 1,949 | 1,700 | 1,752 | +2 | +0.1% | 178,600 |
2022/04/14 | 1,860 | 1,860 | 1,721 | 1,750 | -92 | -5% | 62,800 |
2022/04/13 | 1,846 | 1,887 | 1,822 | 1,842 | +67 | +3.8% | 40,300 |
2022/04/12 | 1,836 | 1,874 | 1,770 | 1,775 | -99 | -5.3% | 55,600 |
2022/04/11 | 2,041 | 2,041 | 1,860 | 1,874 | -176 | -8.6% | 67,200 |
2022/04/08 | 2,087 | 2,149 | 2,021 | 2,050 | ±0 | ±0% | 30,900 |
2022/04/07 | 2,074 | 2,105 | 2,024 | 2,050 | -39 | -1.9% | 41,200 |
2022/04/06 | 2,026 | 2,110 | 1,982 | 2,089 | -8 | -0.4% | 59,400 |
2022/04/05 | 2,154 | 2,199 | 2,069 | 2,097 | -7 | -0.3% | 98,600 |
2022/04/04 | 2,081 | 2,191 | 2,081 | 2,104 | -27 | -1.3% | 62,100 |
2022/04/01 | 2,170 | 2,170 | 2,060 | 2,131 | -64 | -2.9% | 86,000 |
2022/03/31 | 2,100 | 2,222 | 2,002 | 2,195 | +173 | +8.6% | 110,700 |
2022/03/30 | 1,958 | 2,046 | 1,911 | 2,022 | +120 | +6.3% | 102,100 |
2022/03/29 | 1,832 | 1,947 | 1,805 | 1,902 | +67 | +3.7% | 94,000 |
2022/03/28 | 1,851 | 1,880 | 1,780 | 1,835 | +16 | +0.9% | 77,900 |
2022/03/25 | 1,880 | 1,900 | 1,802 | 1,819 | -13 | -0.7% | 125,000 |
2022/03/24 | 1,600 | 1,855 | 1,571 | 1,832 | +140 | +8.3% | 181,400 |
2022/03/23 | 1,628 | 1,782 | 1,617 | 1,692 | +64 | +3.9% | 126,600 |
2022/03/22 | 1,578 | 1,655 | 1,550 | 1,628 | +63 | +4% | 84,200 |
2022/03/18 | 1,427 | 1,594 | 1,426 | 1,565 | +162 | +11.5% | 128,000 |
2022/03/17 | 1,444 | 1,445 | 1,401 | 1,403 | ±0 | ±0% | 52,100 |
2022/03/16 | 1,342 | 1,419 | 1,325 | 1,403 | +86 | +6.5% | 38,000 |
2022/03/15 | 1,288 | 1,336 | 1,270 | 1,317 | -31 | -2.3% | 23,800 |
2022/03/14 | 1,270 | 1,370 | 1,270 | 1,348 | +78 | +6.1% | 53,000 |
2022/03/11 | 1,296 | 1,298 | 1,219 | 1,270 | -51 | -3.9% | 60,400 |
2022/03/10 | 1,350 | 1,350 | 1,276 | 1,321 | +77 | +6.2% | 28,900 |
601~
650
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 | 170,600円 | -8.7% | - | 0.56% | 32.24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 | 398,500円 | +13.8% | +21.3% | 0.00% | 28.37倍 | 6.81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 | 30,200円 | +4.8% | +7.9% | 3.31% | 35.86倍 | 1.21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