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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 4,140 | 4,150 | 4,000 | 4,000 | -40 | -1% | 19,800 |
| 2021/05/20 | 3,805 | 4,120 | 3,805 | 4,040 | +165 | +4.3% | 27,600 |
| 2021/05/19 | 3,650 | 3,945 | 3,650 | 3,875 | +100 | +2.6% | 22,700 |
| 2021/05/18 | 3,650 | 3,775 | 3,625 | 3,775 | +115 | +3.1% | 18,500 |
| 2021/05/17 | 3,915 | 3,960 | 3,605 | 3,660 | -290 | -7.3% | 37,400 |
| 2021/05/14 | 3,890 | 3,960 | 3,820 | 3,950 | +145 | +3.8% | 17,100 |
| 2021/05/13 | 4,000 | 4,000 | 3,795 | 3,805 | -190 | -4.8% | 47,300 |
| 2021/05/12 | 4,135 | 4,215 | 3,915 | 3,995 | -115 | -2.8% | 48,400 |
| 2021/05/11 | 4,230 | 4,300 | 4,110 | 4,110 | -190 | -4.4% | 29,800 |
| 2021/05/10 | 4,290 | 4,340 | 4,235 | 4,300 | +10 | +0.2% | 18,500 |
| 2021/05/07 | 4,270 | 4,375 | 4,225 | 4,290 | +10 | +0.2% | 13,400 |
| 2021/05/06 | 4,420 | 4,425 | 4,280 | 4,280 | -165 | -3.7% | 25,000 |
| 2021/04/30 | 4,510 | 4,565 | 4,445 | 4,445 | -110 | -2.4% | 21,100 |
| 2021/04/28 | 4,615 | 4,640 | 4,515 | 4,555 | -60 | -1.3% | 19,800 |
| 2021/04/27 | 4,750 | 4,830 | 4,585 | 4,615 | -120 | -2.5% | 22,900 |
| 2021/04/26 | 4,720 | 4,800 | 4,700 | 4,735 | +15 | +0.3% | 19,900 |
| 2021/04/23 | 4,810 | 4,810 | 4,700 | 4,720 | -140 | -2.9% | 37,500 |
| 2021/04/22 | 4,860 | 4,960 | 4,835 | 4,860 | +60 | +1.3% | 21,900 |
| 2021/04/21 | 4,835 | 4,910 | 4,800 | 4,800 | -135 | -2.7% | 47,800 |
| 2021/04/20 | 4,990 | 5,100 | 4,880 | 4,935 | -215 | -4.2% | 66,600 |
| 2021/04/19 | 5,270 | 5,490 | 5,140 | 5,150 | -20 | -0.4% | 92,100 |
| 2021/04/16 | 4,890 | 5,230 | 4,730 | 5,170 | +400 | +8.4% | 128,100 |
| 2021/04/15 | 4,910 | 5,040 | 4,740 | 4,770 | -470 | -9% | 137,400 |
| 2021/04/14 | 5,410 | 5,490 | 5,230 | 5,240 | -70 | -1.3% | 68,300 |
| 2021/04/13 | 5,000 | 5,390 | 5,000 | 5,310 | +260 | +5.1% | 77,900 |
| 2021/04/12 | 5,200 | 5,310 | 4,940 | 5,050 | -230 | -4.4% | 64,000 |
| 2021/04/09 | 5,380 | 5,440 | 5,220 | 5,280 | -150 | -2.8% | 71,200 |
| 2021/04/08 | 5,600 | 5,600 | 5,390 | 5,430 | -190 | -3.4% | 72,200 |
| 2021/04/07 | 5,640 | 5,850 | 5,460 | 5,620 | +280 | +5.2% | 246,800 |
| 2021/04/06 | 5,320 | 5,850 | 5,150 | 5,340 | -170 | -3.1% | 335,300 |
| 2021/04/05 | 4,970 | 5,530 | 4,970 | 5,510 | +680 | +14.1% | 403,700 |
| 2021/04/02 | 5,060 | 5,060 | 4,715 | 4,830 | -240 | -4.7% | 246,200 |
| 2021/04/01 | 4,580 | 5,070 | 4,540 | 5,070 | +705 | +16.2% | 283,300 |
| 2021/03/31 | 4,145 | 4,450 | 4,105 | 4,365 | +260 | +6.3% | 58,200 |
| 2021/03/30 | 4,140 | 4,260 | 4,080 | 4,105 | -5 | -0.1% | 20,100 |
| 2021/03/29 | 4,180 | 4,265 | 4,080 | 4,110 | ±0 | ±0% | 34,700 |
| 2021/03/26 | 4,015 | 4,160 | 3,995 | 4,110 | +50 | +1.2% | 21,900 |
| 2021/03/25 | 4,115 | 4,115 | 3,930 | 4,060 | +55 | +1.4% | 22,800 |
| 2021/03/24 | 4,125 | 4,200 | 3,970 | 4,005 | -165 | -4% | 40,800 |
| 2021/03/23 | 4,260 | 4,380 | 4,170 | 4,170 | -75 | -1.8% | 21,400 |
| 2021/03/22 | 4,240 | 4,350 | 4,215 | 4,245 | +5 | +0.1% | 23,300 |
| 2021/03/19 | 4,280 | 4,380 | 4,160 | 4,240 | -65 | -1.5% | 26,300 |
| 2021/03/18 | 4,315 | 4,355 | 4,255 | 4,305 | +15 | +0.3% | 26,900 |
| 2021/03/17 | 4,345 | 4,350 | 4,225 | 4,290 | -30 | -0.7% | 14,300 |
| 2021/03/16 | 4,390 | 4,500 | 4,300 | 4,320 | -55 | -1.3% | 17,700 |
| 2021/03/15 | 4,450 | 4,455 | 4,355 | 4,375 | -85 | -1.9% | 22,000 |
| 2021/03/12 | 4,300 | 4,465 | 4,230 | 4,460 | +190 | +4.4% | 42,700 |
| 2021/03/11 | 4,350 | 4,400 | 4,115 | 4,270 | -80 | -1.8% | 34,800 |
| 2021/03/10 | 4,220 | 4,535 | 4,200 | 4,350 | +180 | +4.3% | 55,800 |
| 2021/03/09 | 3,990 | 4,240 | 3,985 | 4,170 | +125 | +3.1% | 34,700 |
951～
1000
件表示中 / 1142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 | 100,200円 | +34.2% | - | 0.80% | 15.44倍 | 3.12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 |
| モバファク | 87,500円 | +4.6% | -3.6% | 4.57% | 9.03倍 | 1.87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 |
| アステリア | 44,000円 | +10.0% | - | 1.70% | 24.65倍 | 1.36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 |
| セキュア | 136,600円 | +12.1% | +29.7% | 0.00% | 25.95倍 | 5.96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 |
| ＳＳＳＫ ＨＤ | 44,800円 | +19.7% | +25.5% | 2.90% | 26.59倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
