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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/09 | 1,264 | 1,287 | 1,230 | 1,244 | +10 | +0.8% | 38,000 |
| 2022/03/08 | 1,206 | 1,306 | 1,206 | 1,234 | -32 | -2.5% | 40,100 |
| 2022/03/07 | 1,260 | 1,312 | 1,212 | 1,266 | -72 | -5.4% | 60,600 |
| 2022/03/04 | 1,344 | 1,354 | 1,285 | 1,338 | -36 | -2.6% | 39,600 |
| 2022/03/03 | 1,458 | 1,463 | 1,370 | 1,374 | -24 | -1.7% | 40,400 |
| 2022/03/02 | 1,400 | 1,419 | 1,350 | 1,398 | -41 | -2.8% | 53,200 |
| 2022/03/01 | 1,300 | 1,447 | 1,300 | 1,439 | +145 | +11.2% | 92,900 |
| 2022/02/28 | 1,250 | 1,319 | 1,207 | 1,294 | +44 | +3.5% | 50,200 |
| 2022/02/25 | 1,151 | 1,250 | 1,151 | 1,250 | +146 | +13.2% | 43,300 |
| 2022/02/24 | 1,176 | 1,176 | 1,089 | 1,104 | -96 | -8% | 58,600 |
| 2022/02/22 | 1,225 | 1,241 | 1,190 | 1,200 | -57 | -4.5% | 30,500 |
| 2022/02/21 | 1,260 | 1,274 | 1,237 | 1,257 | -63 | -4.8% | 26,300 |
| 2022/02/18 | 1,251 | 1,340 | 1,225 | 1,320 | +22 | +1.7% | 39,800 |
| 2022/02/17 | 1,360 | 1,370 | 1,285 | 1,298 | -62 | -4.6% | 33,500 |
| 2022/02/16 | 1,360 | 1,360 | 1,327 | 1,360 | +60 | +4.6% | 19,300 |
| 2022/02/15 | 1,390 | 1,396 | 1,284 | 1,300 | -78 | -5.7% | 39,500 |
| 2022/02/14 | 1,373 | 1,393 | 1,340 | 1,378 | -7 | -0.5% | 32,300 |
| 2022/02/10 | 1,330 | 1,388 | 1,330 | 1,385 | +50 | +3.7% | 53,600 |
| 2022/02/09 | 1,280 | 1,353 | 1,278 | 1,335 | +55 | +4.3% | 36,000 |
| 2022/02/08 | 1,335 | 1,335 | 1,263 | 1,280 | -60 | -4.5% | 43,600 |
| 2022/02/07 | 1,368 | 1,384 | 1,310 | 1,340 | -7 | -0.5% | 64,400 |
| 2022/02/04 | 1,300 | 1,351 | 1,256 | 1,347 | +53 | +4.1% | 64,400 |
| 2022/02/03 | 1,281 | 1,329 | 1,260 | 1,294 | -1 | -0.1% | 33,100 |
| 2022/02/02 | 1,265 | 1,299 | 1,226 | 1,295 | +30 | +2.4% | 21,300 |
| 2022/02/01 | 1,276 | 1,297 | 1,221 | 1,265 | +47 | +3.9% | 64,300 |
| 2022/01/31 | 1,084 | 1,245 | 1,084 | 1,218 | +117 | +10.6% | 65,500 |
| 2022/01/28 | 1,137 | 1,160 | 1,073 | 1,101 | -36 | -3.2% | 83,900 |
| 2022/01/27 | 1,231 | 1,254 | 1,136 | 1,137 | -105 | -8.5% | 57,200 |
| 2022/01/26 | 1,191 | 1,250 | 1,180 | 1,242 | +49 | +4.1% | 47,300 |
| 2022/01/25 | 1,306 | 1,312 | 1,175 | 1,193 | -114 | -8.7% | 93,700 |
| 2022/01/24 | 1,291 | 1,312 | 1,252 | 1,307 | -14 | -1.1% | 71,100 |
| 2022/01/21 | 1,391 | 1,391 | 1,287 | 1,321 | -99 | -7% | 103,400 |
| 2022/01/20 | 1,402 | 1,457 | 1,350 | 1,420 | +28 | +2% | 46,000 |
| 2022/01/19 | 1,365 | 1,519 | 1,365 | 1,392 | -16 | -1.1% | 95,100 |
| 2022/01/18 | 1,403 | 1,460 | 1,370 | 1,408 | -18 | -1.3% | 67,300 |
651～
700
件表示中 / 1053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 |
| 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 |
| ヒトコムＨＤ | 83,500円 | +0.8% | +30.2% | 4.31% | 15.80倍 | 0.86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 |
| ＮＣＳ＆Ａ | 79,900円 | +0.5% | +8.6% | 4.76% | 9.80倍 | 1.04倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| 日プロセス | 134,400円 | +5.6% | +5.2% | 3.87% | 17.23倍 | 1.24倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
