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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,430 | 1,470 | 1,412 | 1,470 | +15 | +1% | 27,000 |
| 2022/06/13 | 1,518 | 1,518 | 1,451 | 1,455 | -103 | -6.6% | 35,400 |
| 2022/06/10 | 1,547 | 1,558 | 1,526 | 1,558 | -11 | -0.7% | 17,800 |
| 2022/06/09 | 1,530 | 1,578 | 1,528 | 1,569 | +29 | +1.9% | 12,600 |
| 2022/06/08 | 1,541 | 1,566 | 1,526 | 1,540 | ±0 | ±0% | 15,000 |
| 2022/06/07 | 1,570 | 1,579 | 1,528 | 1,540 | -42 | -2.7% | 26,200 |
| 2022/06/06 | 1,546 | 1,640 | 1,538 | 1,582 | +21 | +1.3% | 28,400 |
| 2022/06/03 | 1,550 | 1,595 | 1,540 | 1,561 | +23 | +1.5% | 20,600 |
| 2022/06/02 | 1,575 | 1,575 | 1,511 | 1,538 | -34 | -2.2% | 34,900 |
| 2022/06/01 | 1,600 | 1,602 | 1,555 | 1,572 | -17 | -1.1% | 24,900 |
| 2022/05/31 | 1,544 | 1,600 | 1,511 | 1,589 | +45 | +2.9% | 29,700 |
| 2022/05/30 | 1,489 | 1,562 | 1,487 | 1,544 | +85 | +5.8% | 50,800 |
| 2022/05/27 | 1,518 | 1,519 | 1,435 | 1,459 | -14 | -1% | 32,900 |
| 2022/05/26 | 1,455 | 1,515 | 1,455 | 1,473 | +39 | +2.7% | 27,900 |
| 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 |
601～
650
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
