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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
件表示中 / 1182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 | 119,500円 | +34.2% | - | 0.67% | 18.41倍 | 3.46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 |
| 鈴与シンワ | 307,000円 | +9.9% | +9.2% | 3.58% | 7.73倍 | 1.94倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| アステリア | 52,600円 | +10.4% | +11.0% | 1.62% | 11.05倍 | 1.45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 |
| ＣＡＩＣＡ Ｄ | 6,600円 | +11.0% | - | 0.00% | 45.83倍 | 5.43倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| ロボペイ | 233,800円 | +14.1% | +27.3% | 0.86% | 20.50倍 | 7.61倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
市場注目の銘柄
チャート関連のコラム
