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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,503 | 1,506 | 1,481 | 1,485 | -23 | -1.5% | 21,700 |
| 2025/01/20 | 1,490 | 1,537 | 1,490 | 1,508 | +17 | +1.1% | 20,800 |
| 2025/01/17 | 1,509 | 1,523 | 1,485 | 1,491 | -34 | -2.2% | 42,200 |
| 2025/01/16 | 1,561 | 1,570 | 1,525 | 1,525 | -20 | -1.3% | 12,900 |
| 2025/01/15 | 1,541 | 1,565 | 1,531 | 1,545 | +5 | +0.3% | 19,700 |
| 2025/01/14 | 1,621 | 1,621 | 1,540 | 1,540 | -84 | -5.2% | 43,300 |
| 2025/01/10 | 1,640 | 1,641 | 1,588 | 1,624 | -56 | -3.3% | 46,100 |
| 2025/01/09 | 1,643 | 1,680 | 1,600 | 1,680 | +46 | +2.8% | 36,600 |
| 2025/01/08 | 1,603 | 1,638 | 1,590 | 1,634 | +31 | +1.9% | 33,600 |
| 2025/01/07 | 1,603 | 1,619 | 1,584 | 1,603 | +8 | +0.5% | 34,700 |
| 2025/01/06 | 1,618 | 1,650 | 1,595 | 1,595 | -19 | -1.2% | 38,300 |
| 2024/12/30 | 1,645 | 1,660 | 1,611 | 1,614 | -14 | -0.9% | 36,100 |
| 2024/12/27 | 1,634 | 1,669 | 1,628 | 1,628 | +12 | +0.7% | 35,900 |
| 2024/12/26 | 1,633 | 1,689 | 1,614 | 1,616 | -9 | -0.6% | 75,300 |
| 2024/12/25 | 1,666 | 1,683 | 1,625 | 1,625 | -41 | -2.5% | 50,900 |
| 2024/12/24 | 1,680 | 1,695 | 1,660 | 1,666 | -34 | -2% | 41,300 |
| 2024/12/23 | 1,695 | 1,742 | 1,684 | 1,700 | -15 | -0.9% | 40,400 |
| 2024/12/20 | 1,741 | 1,770 | 1,715 | 1,715 | -45 | -2.6% | 33,500 |
| 2024/12/19 | 1,700 | 1,788 | 1,691 | 1,760 | +30 | +1.7% | 43,200 |
| 2024/12/18 | 1,813 | 1,842 | 1,720 | 1,730 | -82 | -4.5% | 74,100 |
| 2024/12/17 | 1,773 | 1,820 | 1,757 | 1,812 | +36 | +2% | 36,400 |
| 2024/12/16 | 1,897 | 1,897 | 1,771 | 1,776 | -91 | -4.9% | 72,700 |
| 2024/12/13 | 1,900 | 1,900 | 1,861 | 1,867 | +4 | +0.2% | 27,100 |
| 2024/12/12 | 1,890 | 1,904 | 1,860 | 1,863 | +8 | +0.4% | 31,600 |
| 2024/12/11 | 1,870 | 1,900 | 1,841 | 1,855 | -1 | -0.1% | 20,900 |
| 2024/12/10 | 1,950 | 1,957 | 1,856 | 1,856 | -79 | -4.1% | 57,300 |
| 2024/12/09 | 1,835 | 1,958 | 1,835 | 1,935 | +114 | +6.3% | 67,600 |
| 2024/12/06 | 1,868 | 1,875 | 1,821 | 1,821 | -55 | -2.9% | 32,400 |
| 2024/12/05 | 1,917 | 1,935 | 1,875 | 1,876 | -23 | -1.2% | 36,700 |
| 2024/12/04 | 1,906 | 1,939 | 1,887 | 1,899 | -1 | -0.1% | 36,200 |
| 2024/12/03 | 1,853 | 1,910 | 1,838 | 1,900 | +49 | +2.6% | 47,000 |
| 2024/12/02 | 1,895 | 1,895 | 1,851 | 1,851 | -44 | -2.3% | 30,200 |
| 2024/11/29 | 1,879 | 1,915 | 1,855 | 1,895 | +13 | +0.7% | 32,100 |
| 2024/11/28 | 1,893 | 1,931 | 1,881 | 1,882 | -23 | -1.2% | 35,200 |
| 2024/11/27 | 1,883 | 1,917 | 1,836 | 1,905 | +22 | +1.2% | 47,400 |
| 2024/11/26 | 1,940 | 1,940 | 1,873 | 1,883 | -57 | -2.9% | 54,900 |
| 2024/11/25 | 1,918 | 1,981 | 1,890 | 1,940 | +15 | +0.8% | 66,700 |
| 2024/11/22 | 1,996 | 1,998 | 1,887 | 1,925 | -31 | -1.6% | 131,900 |
| 2024/11/21 | 1,787 | 1,993 | 1,775 | 1,956 | +196 | +11.1% | 241,700 |
| 2024/11/20 | 1,808 | 1,820 | 1,760 | 1,760 | -63 | -3.5% | 39,500 |
| 2024/11/19 | 1,694 | 1,834 | 1,694 | 1,823 | +129 | +7.6% | 59,000 |
| 2024/11/18 | 1,693 | 1,736 | 1,657 | 1,694 | -22 | -1.3% | 15,600 |
| 2024/11/15 | 1,717 | 1,736 | 1,701 | 1,716 | -30 | -1.7% | 18,900 |
| 2024/11/14 | 1,764 | 1,790 | 1,714 | 1,746 | +3 | +0.2% | 24,100 |
| 2024/11/13 | 1,757 | 1,790 | 1,740 | 1,743 | -14 | -0.8% | 17,300 |
| 2024/11/12 | 1,799 | 1,805 | 1,757 | 1,757 | -28 | -1.6% | 21,600 |
| 2024/11/11 | 1,841 | 1,841 | 1,776 | 1,785 | +24 | +1.4% | 32,600 |
| 2024/11/08 | 1,690 | 1,776 | 1,690 | 1,761 | +81 | +4.8% | 35,600 |
| 2024/11/07 | 1,685 | 1,731 | 1,670 | 1,680 | +21 | +1.3% | 22,300 |
| 2024/11/06 | 1,646 | 1,683 | 1,641 | 1,659 | +13 | +0.8% | 13,500 |
51～
100
件表示中 / 1140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 | 102,700円 | +34.2% | - | 0.78% | 15.82倍 | 3.20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 |
| セキュア | 144,100円 | +12.1% | +29.7% | 0.00% | 27.37倍 | 6.28倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ｃｏｌｙ | 145,500円 | +7.7% | - | 0.00% | 16.01倍 | 1.52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 |
| モバファク | 86,700円 | +4.6% | -3.6% | 4.61% | 8.95倍 | 1.85倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| トリプルアイス | 90,400円 | +35.9% | +108.5% | 0.00% | 252.51倍 | 8.91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
