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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 6,510 | 6,650 | 6,250 | 6,400 | +30 | +0.5% | 99,600 |
2021/01/06 | 6,220 | 6,500 | 6,200 | 6,370 | +250 | +4.1% | 105,800 |
2021/01/05 | 5,830 | 6,470 | 5,760 | 6,120 | +350 | +6.1% | 189,200 |
2021/01/04 | 5,730 | 5,830 | 5,540 | 5,770 | +40 | +0.7% | 50,200 |
2020/12/30 | 5,710 | 5,750 | 5,450 | 5,730 | +20 | +0.4% | 62,400 |
2020/12/29 | 5,870 | 5,930 | 5,660 | 5,710 | -130 | -2.2% | 57,900 |
2020/12/28 | 5,620 | 6,040 | 5,620 | 5,840 | +230 | +4.1% | 69,500 |
2020/12/25 | 5,880 | 5,880 | 5,540 | 5,610 | -170 | -2.9% | 50,700 |
2020/12/24 | 6,050 | 6,100 | 5,650 | 5,780 | -320 | -5.2% | 71,900 |
2020/12/23 | 6,160 | 6,210 | 5,910 | 6,100 | +140 | +2.3% | 51,600 |
2020/12/22 | 6,610 | 6,660 | 5,910 | 5,960 | -710 | -10.6% | 88,600 |
2020/12/21 | 6,850 | 7,070 | 6,660 | 6,670 | -240 | -3.5% | 65,100 |
2020/12/18 | 6,720 | 7,190 | 6,630 | 6,910 | +190 | +2.8% | 70,800 |
2020/12/17 | 6,820 | 6,820 | 6,650 | 6,720 | ±0 | ±0% | 39,200 |
2020/12/16 | 6,810 | 6,930 | 6,630 | 6,720 | -20 | -0.3% | 38,700 |
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 |
951~
1000
件表示中 / 1053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 | 192,500円 | +34.2% | - | 0.42% | 29.65倍 | 5.99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 |
ネットスターズ | 89,600円 | +5.8% | - | 0.00% | - | 2.17倍 |
|
QRコード決済等に対応キャッシュレス決済サービス「StarPay」展開。決済関連DXも |
ヒトコムHD | 83,500円 | +0.8% | +30.2% | 4.31% | 15.80倍 | 0.86倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやeコマース支援にも展開 |
NCS&A | 79,900円 | +0.5% | +8.6% | 4.76% | 9.80倍 | 1.04倍 |
|
ソフト開発の老舗。SI、アウトソーシングなど総合情報サービス展開。NEC経由の請負多い |
日プロセス | 134,400円 | +5.6% | +5.2% | 3.87% | 17.23倍 | 1.24倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム