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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,417 | 1,455 | 1,388 | 1,434 | -2 | -0.1% | 20,200 |
| 2022/08/22 | 1,457 | 1,460 | 1,421 | 1,436 | -41 | -2.8% | 24,900 |
| 2022/08/19 | 1,500 | 1,501 | 1,477 | 1,477 | -22 | -1.5% | 11,400 |
| 2022/08/18 | 1,481 | 1,499 | 1,453 | 1,499 | +10 | +0.7% | 15,600 |
| 2022/08/17 | 1,475 | 1,510 | 1,472 | 1,489 | +18 | +1.2% | 19,200 |
| 2022/08/16 | 1,476 | 1,497 | 1,466 | 1,471 | +12 | +0.8% | 8,400 |
| 2022/08/15 | 1,479 | 1,479 | 1,451 | 1,459 | -10 | -0.7% | 18,500 |
| 2022/08/12 | 1,470 | 1,488 | 1,465 | 1,469 | +12 | +0.8% | 11,400 |
| 2022/08/10 | 1,500 | 1,510 | 1,442 | 1,457 | -62 | -4.1% | 31,300 |
| 2022/08/09 | 1,527 | 1,546 | 1,512 | 1,519 | -24 | -1.6% | 17,500 |
| 2022/08/08 | 1,585 | 1,585 | 1,533 | 1,543 | -35 | -2.2% | 26,500 |
| 2022/08/05 | 1,549 | 1,585 | 1,508 | 1,578 | +51 | +3.3% | 35,700 |
| 2022/08/04 | 1,472 | 1,535 | 1,463 | 1,527 | +61 | +4.2% | 25,600 |
| 2022/08/03 | 1,476 | 1,493 | 1,462 | 1,466 | -10 | -0.7% | 20,100 |
| 2022/08/02 | 1,490 | 1,494 | 1,460 | 1,476 | -28 | -1.9% | 32,300 |
| 2022/08/01 | 1,554 | 1,554 | 1,501 | 1,504 | -58 | -3.7% | 43,300 |
| 2022/07/29 | 1,605 | 1,605 | 1,538 | 1,562 | -21 | -1.3% | 57,300 |
| 2022/07/28 | 1,637 | 1,638 | 1,540 | 1,583 | -14 | -0.9% | 93,900 |
| 2022/07/27 | 1,545 | 1,655 | 1,521 | 1,597 | +65 | +4.2% | 136,100 |
| 2022/07/26 | 1,540 | 1,543 | 1,482 | 1,532 | -13 | -0.8% | 44,200 |
| 2022/07/25 | 1,582 | 1,582 | 1,534 | 1,545 | -37 | -2.3% | 38,400 |
| 2022/07/22 | 1,495 | 1,585 | 1,477 | 1,582 | +87 | +5.8% | 81,600 |
| 2022/07/21 | 1,477 | 1,520 | 1,451 | 1,495 | +41 | +2.8% | 53,200 |
| 2022/07/20 | 1,408 | 1,477 | 1,400 | 1,454 | +61 | +4.4% | 44,900 |
| 2022/07/19 | 1,400 | 1,400 | 1,338 | 1,393 | -17 | -1.2% | 33,100 |
| 2022/07/15 | 1,488 | 1,500 | 1,400 | 1,410 | -75 | -5.1% | 72,300 |
| 2022/07/14 | 1,438 | 1,508 | 1,428 | 1,485 | +47 | +3.3% | 93,600 |
| 2022/07/13 | 1,419 | 1,438 | 1,400 | 1,438 | +38 | +2.7% | 12,400 |
| 2022/07/12 | 1,425 | 1,426 | 1,399 | 1,400 | -25 | -1.8% | 13,500 |
| 2022/07/11 | 1,450 | 1,451 | 1,417 | 1,425 | +5 | +0.4% | 12,500 |
| 2022/07/08 | 1,422 | 1,463 | 1,410 | 1,420 | +19 | +1.4% | 27,400 |
| 2022/07/07 | 1,415 | 1,432 | 1,401 | 1,401 | -14 | -1% | 8,100 |
| 2022/07/06 | 1,402 | 1,435 | 1,402 | 1,415 | +5 | +0.4% | 8,000 |
| 2022/07/05 | 1,422 | 1,439 | 1,403 | 1,410 | ±0 | ±0% | 11,500 |
| 2022/07/04 | 1,401 | 1,410 | 1,385 | 1,410 | +9 | +0.6% | 17,100 |
| 2022/07/01 | 1,402 | 1,432 | 1,376 | 1,401 | -12 | -0.8% | 31,200 |
| 2022/06/30 | 1,444 | 1,470 | 1,408 | 1,413 | -1 | -0.1% | 31,500 |
| 2022/06/29 | 1,402 | 1,444 | 1,400 | 1,414 | -2 | -0.1% | 24,400 |
| 2022/06/28 | 1,410 | 1,436 | 1,396 | 1,416 | -9 | -0.6% | 26,500 |
| 2022/06/27 | 1,425 | 1,433 | 1,390 | 1,425 | ±0 | ±0% | 28,400 |
| 2022/06/24 | 1,374 | 1,444 | 1,366 | 1,425 | +81 | +6% | 33,300 |
| 2022/06/23 | 1,371 | 1,414 | 1,330 | 1,344 | -26 | -1.9% | 30,100 |
| 2022/06/22 | 1,370 | 1,394 | 1,331 | 1,370 | +30 | +2.2% | 30,200 |
| 2022/06/21 | 1,324 | 1,358 | 1,249 | 1,340 | +16 | +1.2% | 34,300 |
| 2022/06/20 | 1,375 | 1,375 | 1,280 | 1,324 | -54 | -3.9% | 28,500 |
| 2022/06/17 | 1,310 | 1,382 | 1,306 | 1,378 | +14 | +1% | 34,800 |
| 2022/06/16 | 1,421 | 1,439 | 1,364 | 1,364 | -38 | -2.7% | 28,100 |
| 2022/06/15 | 1,470 | 1,470 | 1,400 | 1,402 | -68 | -4.6% | 15,300 |
| 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 |
651～
700
件表示中 / 1150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 | 112,300円 | +34.2% | - | 0.71% | 17.30倍 | 3.50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 |
| アステリア | 49,700円 | +10.0% | - | 1.51% | 27.84倍 | 1.54倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ビーグリー | 137,300円 | +6.2% | -1.0% | 3.50% | 8.67倍 | 1.03倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| アイキューブ | 160,800円 | +25.5% | +24.9% | 1.99% | 14.48倍 | 3.06倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| 応用技術 | 148,000円 | -9.4% | -6.3% | 2.03% | 13.10倍 | 1.53倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
