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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 4,110 | 4,270 | 4,010 | 4,045 | -85 | -2.1% | 33,800 |
| 2021/03/05 | 4,165 | 4,210 | 3,970 | 4,130 | -105 | -2.5% | 45,500 |
| 2021/03/04 | 4,250 | 4,320 | 4,135 | 4,235 | -60 | -1.4% | 41,800 |
| 2021/03/03 | 4,495 | 4,495 | 4,275 | 4,295 | -240 | -5.3% | 32,800 |
| 2021/03/02 | 4,610 | 4,695 | 4,460 | 4,535 | -55 | -1.2% | 20,200 |
| 2021/03/01 | 4,575 | 4,635 | 4,400 | 4,590 | +85 | +1.9% | 35,300 |
| 2021/02/26 | 4,320 | 4,675 | 4,250 | 4,505 | -25 | -0.6% | 65,600 |
| 2021/02/25 | 4,690 | 4,710 | 4,515 | 4,530 | -110 | -2.4% | 48,200 |
| 2021/02/24 | 4,935 | 4,950 | 4,565 | 4,640 | -370 | -7.4% | 73,500 |
| 2021/02/22 | 4,880 | 5,050 | 4,880 | 5,010 | +190 | +3.9% | 30,600 |
| 2021/02/19 | 4,780 | 5,020 | 4,715 | 4,820 | -30 | -0.6% | 43,100 |
| 2021/02/18 | 5,110 | 5,150 | 4,850 | 4,850 | -250 | -4.9% | 52,300 |
| 2021/02/17 | 5,260 | 5,290 | 5,100 | 5,100 | -210 | -4% | 36,600 |
| 2021/02/16 | 5,150 | 5,360 | 5,080 | 5,310 | +180 | +3.5% | 38,200 |
| 2021/02/15 | 5,230 | 5,400 | 5,120 | 5,130 | +20 | +0.4% | 45,100 |
| 2021/02/12 | 5,350 | 5,350 | 5,070 | 5,110 | -280 | -5.2% | 65,700 |
| 2021/02/10 | 5,550 | 5,560 | 5,300 | 5,390 | -120 | -2.2% | 49,700 |
| 2021/02/09 | 5,520 | 5,530 | 5,450 | 5,510 | -10 | -0.2% | 23,700 |
| 2021/02/08 | 5,550 | 5,620 | 5,500 | 5,520 | -70 | -1.3% | 37,000 |
| 2021/02/05 | 5,600 | 5,610 | 5,500 | 5,590 | +40 | +0.7% | 20,300 |
| 2021/02/04 | 5,560 | 5,620 | 5,500 | 5,550 | -20 | -0.4% | 28,100 |
| 2021/02/03 | 5,650 | 5,690 | 5,520 | 5,570 | -50 | -0.9% | 46,000 |
| 2021/02/02 | 5,670 | 5,750 | 5,580 | 5,620 | +40 | +0.7% | 23,300 |
| 2021/02/01 | 5,590 | 5,700 | 5,500 | 5,580 | -40 | -0.7% | 30,400 |
| 2021/01/29 | 5,740 | 5,810 | 5,570 | 5,620 | -80 | -1.4% | 51,700 |
| 2021/01/28 | 5,690 | 5,850 | 5,660 | 5,700 | -190 | -3.2% | 62,600 |
| 2021/01/27 | 6,060 | 6,160 | 5,880 | 5,890 | -160 | -2.6% | 69,900 |
| 2021/01/26 | 6,080 | 6,290 | 6,010 | 6,050 | -80 | -1.3% | 111,300 |
| 2021/01/25 | 5,880 | 6,410 | 5,740 | 6,130 | +330 | +5.7% | 192,300 |
| 2021/01/22 | 5,840 | 6,050 | 5,760 | 5,800 | +50 | +0.9% | 106,700 |
| 2021/01/21 | 5,680 | 5,810 | 5,580 | 5,750 | +130 | +2.3% | 53,400 |
| 2021/01/20 | 5,720 | 5,750 | 5,600 | 5,620 | -70 | -1.2% | 51,100 |
| 2021/01/19 | 5,790 | 5,800 | 5,650 | 5,690 | -70 | -1.2% | 44,600 |
| 2021/01/18 | 5,770 | 5,880 | 5,700 | 5,760 | -100 | -1.7% | 54,000 |
| 2021/01/15 | 5,620 | 5,990 | 5,580 | 5,860 | -560 | -8.7% | 204,200 |
| 2021/01/14 | 6,290 | 6,420 | 6,200 | 6,420 | +230 | +3.7% | 104,300 |
| 2021/01/13 | 5,900 | 6,190 | 5,900 | 6,190 | +190 | +3.2% | 50,500 |
| 2021/01/12 | 5,790 | 6,030 | 5,700 | 6,000 | -20 | -0.3% | 86,400 |
| 2021/01/08 | 6,400 | 6,470 | 5,900 | 6,020 | -380 | -5.9% | 104,000 |
| 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 |
1001～
1050
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
