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 |
---|---|---|---|---|---|---|---|
2020/12/15 | 7,060 | 7,060 | 6,720 | 6,740 | -310 | -4.4% | 65,300 |
2020/12/14 | 7,100 | 7,290 | 7,010 | 7,050 | +80 | +1.1% | 69,000 |
2020/12/11 | 7,300 | 7,440 | 6,920 | 6,970 | -130 | -1.8% | 143,300 |
2020/12/10 | 7,830 | 7,910 | 7,090 | 7,100 | -1,030 | -12.7% | 226,900 |
2020/12/09 | 7,430 | 8,400 | 7,420 | 8,130 | +780 | +10.6% | 414,700 |
2020/12/08 | 6,800 | 7,350 | 6,740 | 7,350 | +450 | +6.5% | 167,800 |
2020/12/07 | 6,750 | 7,200 | 6,580 | 6,900 | +350 | +5.3% | 183,800 |
2020/12/04 | 6,600 | 6,900 | 6,510 | 6,550 | -30 | -0.5% | 110,900 |
2020/12/03 | 6,630 | 7,450 | 6,450 | 6,580 | -80 | -1.2% | 300,500 |
2020/12/02 | 7,010 | 7,030 | 6,530 | 6,660 | -500 | -7% | 142,700 |
2020/12/01 | 7,540 | 7,610 | 7,160 | 7,160 | -170 | -2.3% | 92,000 |
2020/11/30 | 7,800 | 7,870 | 7,280 | 7,330 | -310 | -4.1% | 61,600 |
2020/11/27 | 8,200 | 8,250 | 7,620 | 7,640 | -9,260 | -54.8% | 113,500 |
2020/11/26 | 18,240 | 18,330 | 16,900 | 16,900 | -1,250 | -6.9% | 58,500 |
2020/11/25 | 18,510 | 19,230 | 17,720 | 18,150 | +290 | +1.6% | 96,200 |
2020/11/24 | 17,650 | 19,380 | 17,600 | 17,860 | +910 | +5.4% | 184,300 |
2020/11/20 | 19,360 | 19,390 | 16,850 | 16,950 | -2,540 | -13% | 212,900 |
2020/11/19 | 19,570 | 21,600 | 18,530 | 19,490 | +1,520 | +8.5% | 666,900 |
2020/11/18 | 15,670 | 17,970 | 15,410 | 17,970 | +3,000 | +20% | 296,700 |
2020/11/17 | 14,110 | 15,900 | 13,700 | 14,970 | +1,010 | +7.2% | 199,100 |
2020/11/16 | 13,960 | 14,380 | 13,810 | 13,960 | ±0 | ±0% | 40,100 |
2020/11/13 | 13,600 | 14,650 | 13,310 | 13,960 | +130 | +0.9% | 117,100 |
2020/11/12 | 15,470 | 15,810 | 13,370 | 13,830 | -420 | -2.9% | 355,700 |
2020/11/11 | 11,950 | 14,250 | 11,680 | 14,250 | +3,000 | +26.7% | 455,400 |
2020/11/10 | 12,600 | 12,600 | 11,250 | 11,250 | -1,620 | -12.6% | 66,200 |
2020/11/09 | 12,390 | 12,990 | 12,020 | 12,870 | +810 | +6.7% | 51,800 |
2020/11/06 | 12,560 | 12,750 | 12,000 | 12,060 | -560 | -4.4% | 35,900 |
2020/11/05 | 12,420 | 13,380 | 12,240 | 12,620 | +500 | +4.1% | 75,300 |
2020/11/04 | 12,000 | 12,600 | 11,710 | 12,120 | +300 | +2.5% | 40,000 |
2020/11/02 | 11,700 | 11,960 | 11,200 | 11,820 | +120 | +1% | 20,300 |
2020/10/30 | 12,600 | 12,930 | 11,380 | 11,700 | -890 | -7.1% | 36,600 |
2020/10/29 | 12,300 | 12,690 | 12,000 | 12,590 | +140 | +1.1% | 18,100 |
2020/10/28 | 12,520 | 13,400 | 12,320 | 12,450 | -290 | -2.3% | 32,700 |
2020/10/27 | 11,760 | 12,800 | 11,560 | 12,740 | +470 | +3.8% | 42,400 |
2020/10/26 | 12,350 | 12,880 | 12,060 | 12,270 | -330 | -2.6% | 25,200 |
2020/10/23 | 13,100 | 13,200 | 12,200 | 12,600 | -1,100 | -8% | 65,600 |
2020/10/22 | 14,540 | 14,580 | 13,450 | 13,700 | -880 | -6% | 31,900 |
2020/10/21 | 14,490 | 15,310 | 14,200 | 14,580 | -210 | -1.4% | 67,800 |
2020/10/20 | 13,830 | 15,200 | 13,210 | 14,790 | +660 | +4.7% | 96,400 |
2020/10/19 | 13,920 | 14,430 | 13,800 | 14,130 | -30 | -0.2% | 35,400 |
2020/10/16 | 15,510 | 15,820 | 13,880 | 14,160 | -2,070 | -12.8% | 118,200 |
2020/10/15 | 17,540 | 17,680 | 16,170 | 16,230 | -380 | -2.3% | 104,000 |
2020/10/14 | 16,990 | 17,210 | 16,610 | 16,610 | -600 | -3.5% | 42,800 |
2020/10/13 | 18,490 | 18,800 | 17,110 | 17,210 | -970 | -5.3% | 75,200 |
2020/10/12 | 16,700 | 18,180 | 16,060 | 18,180 | +1,370 | +8.1% | 67,200 |
2020/10/09 | 17,300 | 17,300 | 16,520 | 16,810 | -460 | -2.7% | 36,000 |
2020/10/08 | 17,700 | 17,700 | 17,200 | 17,270 | -240 | -1.4% | 33,900 |
2020/10/07 | 18,290 | 18,650 | 17,510 | 17,510 | -580 | -3.2% | 56,900 |
2020/10/06 | 17,960 | 18,290 | 17,320 | 18,090 | +500 | +2.8% | 47,700 |
2020/10/05 | 18,050 | 18,300 | 17,200 | 17,590 | -130 | -0.7% | 45,100 |
951~
1000
件表示中 / 1038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 | 170,700円 | -8.7% | - | 0.56% | 32.26倍 | 5.54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 |
テクノスJPN | 67,600円 | +13.1% | +6.3% | 2.81% | 11.48倍 | 1.82倍 |
|
ERP、CRMの導入を支援。独自の企業間協調プラットフォームCBPを第3の柱に育成 |
グロースエクス | 399,500円 | +13.8% | +21.3% | 0.00% | 28.44倍 | 6.83倍 |
|
- |
YE DIGIT | 70,000円 | +4.1% | +18.7% | 2.86% | 10.68倍 | 2.04倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。IoT分野を強化中 |
エニグモ | 30,100円 | +4.8% | +7.9% | 3.32% | 35.74倍 | 1.20倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
市場注目の銘柄
チャート関連のコラム