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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 4,160 | 4,210 | 4,095 | 4,110 | -50 | -1.2% | 11,600 |
| 2021/08/11 | 4,135 | 4,205 | 4,095 | 4,160 | +25 | +0.6% | 16,200 |
| 2021/08/10 | 4,025 | 4,160 | 3,990 | 4,135 | +55 | +1.3% | 18,000 |
| 2021/08/06 | 4,015 | 4,125 | 3,995 | 4,080 | +30 | +0.7% | 22,300 |
| 2021/08/05 | 4,145 | 4,220 | 4,050 | 4,050 | -110 | -2.6% | 23,000 |
| 2021/08/04 | 4,265 | 4,320 | 4,160 | 4,160 | -115 | -2.7% | 25,000 |
| 2021/08/03 | 4,225 | 4,395 | 4,225 | 4,275 | -15 | -0.3% | 26,700 |
| 2021/08/02 | 4,260 | 4,345 | 4,240 | 4,290 | -80 | -1.8% | 16,100 |
| 2021/07/30 | 4,400 | 4,400 | 4,240 | 4,370 | -70 | -1.6% | 26,600 |
| 2021/07/29 | 4,160 | 4,465 | 4,040 | 4,440 | +240 | +5.7% | 48,400 |
| 2021/07/28 | 4,300 | 4,375 | 4,145 | 4,200 | -200 | -4.5% | 34,700 |
| 2021/07/27 | 4,400 | 4,410 | 4,315 | 4,400 | -20 | -0.5% | 15,300 |
| 2021/07/26 | 4,580 | 4,580 | 4,415 | 4,420 | -85 | -1.9% | 39,900 |
| 2021/07/21 | 4,550 | 4,590 | 4,505 | 4,505 | ±0 | ±0% | 34,700 |
| 2021/07/20 | 4,550 | 4,645 | 4,500 | 4,505 | ±0 | ±0% | 64,400 |
| 2021/07/19 | 4,505 | 4,610 | 4,390 | 4,505 | +120 | +2.7% | 63,400 |
| 2021/07/16 | 4,260 | 4,400 | 4,230 | 4,385 | +55 | +1.3% | 25,800 |
| 2021/07/15 | 4,350 | 4,575 | 4,330 | 4,330 | -245 | -5.4% | 63,400 |
| 2021/07/14 | 4,340 | 4,660 | 4,300 | 4,575 | +375 | +8.9% | 114,200 |
| 2021/07/13 | 4,190 | 4,255 | 4,165 | 4,200 | -25 | -0.6% | 12,500 |
| 2021/07/12 | 4,245 | 4,280 | 4,160 | 4,225 | +10 | +0.2% | 17,500 |
| 2021/07/09 | 4,090 | 4,270 | 4,030 | 4,215 | +55 | +1.3% | 22,600 |
| 2021/07/08 | 4,395 | 4,395 | 4,130 | 4,160 | -285 | -6.4% | 40,400 |
| 2021/07/07 | 4,420 | 4,460 | 4,340 | 4,445 | -60 | -1.3% | 32,600 |
| 2021/07/06 | 4,365 | 4,640 | 4,355 | 4,505 | +100 | +2.3% | 49,800 |
| 2021/07/05 | 4,405 | 4,455 | 4,315 | 4,405 | ±0 | ±0% | 24,500 |
| 2021/07/02 | 4,410 | 4,515 | 4,295 | 4,405 | -130 | -2.9% | 53,300 |
| 2021/07/01 | 4,410 | 4,695 | 4,320 | 4,535 | +335 | +8% | 131,100 |
| 2021/06/30 | 4,210 | 4,265 | 4,145 | 4,200 | +60 | +1.4% | 18,100 |
| 2021/06/29 | 4,300 | 4,315 | 4,100 | 4,140 | -130 | -3% | 29,700 |
| 2021/06/28 | 4,225 | 4,335 | 4,160 | 4,270 | +85 | +2% | 31,200 |
| 2021/06/25 | 4,205 | 4,280 | 4,070 | 4,185 | -155 | -3.6% | 67,500 |
| 2021/06/24 | 3,895 | 4,525 | 3,895 | 4,340 | +515 | +13.5% | 276,600 |
| 2021/06/23 | 3,835 | 3,890 | 3,815 | 3,825 | -40 | -1% | 7,800 |
| 2021/06/22 | 3,855 | 3,885 | 3,825 | 3,865 | +60 | +1.6% | 6,400 |
| 2021/06/21 | 3,820 | 3,890 | 3,770 | 3,805 | -120 | -3.1% | 10,800 |
| 2021/06/18 | 3,950 | 4,080 | 3,890 | 3,925 | -55 | -1.4% | 18,400 |
| 2021/06/17 | 4,050 | 4,060 | 3,935 | 3,980 | -40 | -1% | 11,600 |
| 2021/06/16 | 3,890 | 4,040 | 3,885 | 4,020 | +135 | +3.5% | 22,100 |
| 2021/06/15 | 3,815 | 3,890 | 3,800 | 3,885 | +70 | +1.8% | 6,000 |
| 2021/06/14 | 3,795 | 3,835 | 3,745 | 3,815 | +20 | +0.5% | 10,600 |
| 2021/06/11 | 3,870 | 3,875 | 3,790 | 3,795 | -75 | -1.9% | 12,600 |
| 2021/06/10 | 3,895 | 3,920 | 3,815 | 3,870 | -40 | -1% | 10,000 |
| 2021/06/09 | 3,920 | 3,950 | 3,900 | 3,910 | -50 | -1.3% | 12,400 |
| 2021/06/08 | 4,000 | 4,025 | 3,950 | 3,960 | -45 | -1.1% | 18,200 |
| 2021/06/07 | 3,955 | 4,070 | 3,910 | 4,005 | +120 | +3.1% | 20,000 |
| 2021/06/04 | 4,110 | 4,125 | 3,885 | 3,885 | -230 | -5.6% | 24,500 |
| 2021/06/03 | 4,005 | 4,225 | 3,990 | 4,115 | +110 | +2.7% | 25,200 |
| 2021/06/02 | 4,020 | 4,020 | 3,950 | 4,005 | +15 | +0.4% | 9,400 |
| 2021/06/01 | 3,985 | 4,030 | 3,960 | 3,990 | -10 | -0.3% | 7,900 |
901～
950
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
