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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,000 | 4,000 | 3,820 | 3,845 | -70 | -1.8% | 23,100 |
| 2021/10/29 | 4,000 | 4,005 | 3,900 | 3,915 | -85 | -2.1% | 23,600 |
| 2021/10/28 | 4,010 | 4,045 | 3,995 | 4,000 | -20 | -0.5% | 14,600 |
| 2021/10/27 | 4,000 | 4,045 | 3,975 | 4,020 | +15 | +0.4% | 19,900 |
| 2021/10/26 | 4,200 | 4,250 | 3,930 | 4,005 | +235 | +6.2% | 114,700 |
| 2021/10/25 | 3,790 | 3,790 | 3,755 | 3,770 | -55 | -1.4% | 10,900 |
| 2021/10/22 | 3,855 | 3,880 | 3,825 | 3,825 | -50 | -1.3% | 11,100 |
| 2021/10/21 | 3,990 | 3,990 | 3,845 | 3,875 | -90 | -2.3% | 39,200 |
| 2021/10/20 | 3,925 | 4,080 | 3,925 | 3,965 | +45 | +1.1% | 25,300 |
| 2021/10/19 | 3,935 | 4,010 | 3,905 | 3,920 | -45 | -1.1% | 22,100 |
| 2021/10/18 | 4,280 | 4,285 | 3,935 | 3,965 | -15 | -0.4% | 84,300 |
| 2021/10/15 | 3,760 | 3,980 | 3,760 | 3,980 | +195 | +5.2% | 26,500 |
| 2021/10/14 | 3,765 | 3,835 | 3,760 | 3,785 | +10 | +0.3% | 10,600 |
| 2021/10/13 | 3,785 | 3,810 | 3,750 | 3,775 | -50 | -1.3% | 10,000 |
| 2021/10/12 | 3,890 | 3,900 | 3,820 | 3,825 | -60 | -1.5% | 10,400 |
| 2021/10/11 | 3,885 | 3,975 | 3,870 | 3,885 | +5 | +0.1% | 13,900 |
| 2021/10/08 | 3,860 | 3,935 | 3,860 | 3,880 | +20 | +0.5% | 8,600 |
| 2021/10/07 | 3,850 | 4,035 | 3,835 | 3,860 | -25 | -0.6% | 25,500 |
| 2021/10/06 | 3,885 | 3,995 | 3,860 | 3,885 | -10 | -0.3% | 14,600 |
| 2021/10/05 | 3,920 | 4,000 | 3,795 | 3,895 | -95 | -2.4% | 35,900 |
| 2021/10/04 | 4,085 | 4,090 | 3,990 | 3,990 | -90 | -2.2% | 23,500 |
| 2021/10/01 | 4,005 | 4,155 | 3,995 | 4,080 | +30 | +0.7% | 22,100 |
| 2021/09/30 | 4,075 | 4,080 | 4,020 | 4,050 | -25 | -0.6% | 9,300 |
| 2021/09/29 | 4,065 | 4,135 | 4,045 | 4,075 | -100 | -2.4% | 18,200 |
| 2021/09/28 | 4,215 | 4,215 | 4,085 | 4,175 | -75 | -1.8% | 14,000 |
| 2021/09/27 | 4,195 | 4,260 | 4,160 | 4,250 | +55 | +1.3% | 8,400 |
| 2021/09/24 | 4,205 | 4,300 | 4,170 | 4,195 | +60 | +1.5% | 18,300 |
| 2021/09/22 | 4,200 | 4,200 | 4,065 | 4,135 | -35 | -0.8% | 12,300 |
| 2021/09/21 | 4,015 | 4,195 | 4,015 | 4,170 | +30 | +0.7% | 14,100 |
| 2021/09/17 | 4,095 | 4,160 | 4,080 | 4,140 | +45 | +1.1% | 8,500 |
| 2021/09/16 | 4,270 | 4,310 | 4,050 | 4,095 | -175 | -4.1% | 25,300 |
| 2021/09/15 | 4,230 | 4,290 | 4,120 | 4,270 | +5 | +0.1% | 27,700 |
| 2021/09/14 | 4,335 | 4,335 | 4,240 | 4,265 | -70 | -1.6% | 16,500 |
| 2021/09/13 | 4,370 | 4,390 | 4,315 | 4,335 | -70 | -1.6% | 12,200 |
| 2021/09/10 | 4,420 | 4,440 | 4,390 | 4,405 | +5 | +0.1% | 7,900 |
| 2021/09/09 | 4,425 | 4,445 | 4,385 | 4,400 | -55 | -1.2% | 9,800 |
| 2021/09/08 | 4,455 | 4,485 | 4,410 | 4,455 | ±0 | ±0% | 11,200 |
| 2021/09/07 | 4,490 | 4,550 | 4,435 | 4,455 | -35 | -0.8% | 16,900 |
| 2021/09/06 | 4,465 | 4,520 | 4,405 | 4,490 | +25 | +0.6% | 16,600 |
| 2021/09/03 | 4,500 | 4,680 | 4,460 | 4,465 | +25 | +0.6% | 42,100 |
| 2021/09/02 | 4,490 | 4,525 | 4,415 | 4,440 | -50 | -1.1% | 10,000 |
| 2021/09/01 | 4,590 | 4,605 | 4,485 | 4,490 | -45 | -1% | 15,700 |
| 2021/08/31 | 4,360 | 4,555 | 4,340 | 4,535 | +155 | +3.5% | 24,700 |
| 2021/08/30 | 4,495 | 4,535 | 4,315 | 4,380 | -70 | -1.6% | 32,700 |
| 2021/08/27 | 4,505 | 4,565 | 4,430 | 4,450 | -155 | -3.4% | 36,700 |
| 2021/08/26 | 4,765 | 4,835 | 4,450 | 4,605 | -90 | -1.9% | 81,800 |
| 2021/08/25 | 4,415 | 4,805 | 4,330 | 4,695 | +300 | +6.8% | 90,500 |
| 2021/08/24 | 4,195 | 4,450 | 4,185 | 4,395 | +190 | +4.5% | 35,100 |
| 2021/08/23 | 4,285 | 4,285 | 4,150 | 4,205 | -20 | -0.5% | 20,200 |
| 2021/08/20 | 4,230 | 4,325 | 4,100 | 4,225 | -20 | -0.5% | 28,700 |
751～
800
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
