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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 1,383 | 1,412 | 1,321 | 1,362 | -26 | -1.9% | 60,800 |
| 2022/01/06 | 1,404 | 1,464 | 1,388 | 1,388 | -77 | -5.3% | 42,700 |
| 2022/01/05 | 1,512 | 1,512 | 1,450 | 1,465 | -55 | -3.6% | 37,000 |
| 2022/01/04 | 1,570 | 1,575 | 1,511 | 1,520 | -13 | -0.8% | 25,700 |
| 2021/12/30 | 1,510 | 1,546 | 1,481 | 1,533 | +1 | +0.1% | 22,500 |
| 2021/12/29 | 1,480 | 1,574 | 1,478 | 1,532 | +75 | +5.1% | 36,200 |
| 2021/12/28 | 1,460 | 1,460 | 1,412 | 1,457 | +50 | +3.6% | 52,800 |
| 2021/12/27 | 1,460 | 1,473 | 1,393 | 1,407 | -68 | -4.6% | 48,700 |
| 2021/12/24 | 1,430 | 1,496 | 1,428 | 1,475 | +44 | +3.1% | 29,000 |
| 2021/12/23 | 1,475 | 1,477 | 1,410 | 1,431 | -13 | -0.9% | 19,200 |
| 2021/12/22 | 1,425 | 1,461 | 1,401 | 1,444 | +46 | +3.3% | 30,300 |
| 2021/12/21 | 1,427 | 1,427 | 1,391 | 1,398 | +1 | +0.1% | 24,800 |
| 2021/12/20 | 1,401 | 1,446 | 1,386 | 1,397 | -53 | -3.7% | 40,800 |
| 2021/12/17 | 1,500 | 1,500 | 1,434 | 1,450 | -55 | -3.7% | 35,400 |
| 2021/12/16 | 1,545 | 1,579 | 1,483 | 1,505 | -34 | -2.2% | 43,700 |
| 2021/12/15 | 1,485 | 1,557 | 1,462 | 1,539 | +84 | +5.8% | 50,500 |
| 2021/12/14 | 1,500 | 1,515 | 1,430 | 1,455 | -61 | -4% | 31,500 |
| 2021/12/13 | 1,548 | 1,550 | 1,488 | 1,516 | -32 | -2.1% | 22,100 |
| 2021/12/10 | 1,602 | 1,602 | 1,536 | 1,548 | -55 | -3.4% | 19,200 |
| 2021/12/09 | 1,637 | 1,638 | 1,588 | 1,603 | -34 | -2.1% | 41,900 |
| 2021/12/08 | 1,605 | 1,663 | 1,599 | 1,637 | +59 | +3.7% | 27,600 |
| 2021/12/07 | 1,535 | 1,598 | 1,533 | 1,578 | +60 | +4% | 27,100 |
| 2021/12/06 | 1,605 | 1,622 | 1,500 | 1,518 | -90 | -5.6% | 54,100 |
| 2021/12/03 | 1,611 | 1,627 | 1,540 | 1,608 | -5 | -0.3% | 67,500 |
| 2021/12/02 | 1,750 | 1,760 | 1,600 | 1,613 | -177 | -9.9% | 75,000 |
| 2021/12/01 | 1,853 | 1,853 | 1,702 | 1,790 | -69 | -3.7% | 71,700 |
| 2021/11/30 | 1,801 | 1,874 | 1,801 | 1,859 | +59 | +3.3% | 46,300 |
| 2021/11/29 | 1,851 | 1,940 | 1,755 | 1,800 | -2,150 | -54.4% | 64,400 |
| 2021/11/26 | 4,025 | 4,025 | 3,895 | 3,950 | -145 | -3.5% | 23,700 |
| 2021/11/25 | 4,220 | 4,235 | 4,085 | 4,095 | -125 | -3% | 19,800 |
| 2021/11/24 | 4,320 | 4,345 | 4,160 | 4,220 | -70 | -1.6% | 40,700 |
| 2021/11/22 | 4,070 | 4,320 | 4,070 | 4,290 | +200 | +4.9% | 56,300 |
| 2021/11/19 | 4,050 | 4,175 | 4,010 | 4,090 | +110 | +2.8% | 15,300 |
| 2021/11/18 | 4,120 | 4,125 | 3,960 | 3,980 | -195 | -4.7% | 36,000 |
| 2021/11/17 | 4,255 | 4,340 | 4,175 | 4,175 | +30 | +0.7% | 54,400 |
| 2021/11/16 | 4,075 | 4,170 | 4,010 | 4,145 | +140 | +3.5% | 24,400 |
| 2021/11/15 | 3,980 | 4,090 | 3,935 | 4,005 | +105 | +2.7% | 33,100 |
| 2021/11/12 | 3,825 | 3,935 | 3,795 | 3,900 | +75 | +2% | 20,000 |
| 2021/11/11 | 3,820 | 3,850 | 3,750 | 3,825 | +5 | +0.1% | 9,700 |
| 2021/11/10 | 3,760 | 3,860 | 3,730 | 3,820 | +60 | +1.6% | 13,100 |
| 2021/11/09 | 3,690 | 3,810 | 3,660 | 3,760 | +80 | +2.2% | 18,500 |
| 2021/11/08 | 3,795 | 3,805 | 3,635 | 3,680 | -115 | -3% | 37,600 |
| 2021/11/05 | 3,820 | 3,840 | 3,790 | 3,795 | -25 | -0.7% | 14,500 |
| 2021/11/04 | 3,880 | 3,880 | 3,815 | 3,820 | -30 | -0.8% | 11,000 |
| 2021/11/02 | 3,845 | 3,910 | 3,845 | 3,850 | +5 | +0.1% | 14,000 |
| 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 |
801～
850
件表示中 / 1148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 | 107,600円 | +34.2% | - | 0.74% | 16.58倍 | 3.35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 |
| ＳＳＳＫ ＨＤ | 48,700円 | +19.7% | +25.5% | 2.67% | 28.90倍 | 0.98倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ｃｏｌｙ | 146,500円 | +7.7% | - | 0.00% | 16.13倍 | 1.54倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ＲＯＸＸ | 102,600円 | +50.6% | - | 0.00% | - | 8.27倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| トリプルアイス | 95,300円 | +35.9% | +108.5% | 0.00% | 266.20倍 | 3.97倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
