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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,675 | 1,699 | 1,643 | 1,646 | -29 | -1.7% | 10,400 |
| 2024/11/01 | 1,689 | 1,726 | 1,670 | 1,675 | -40 | -2.3% | 22,700 |
| 2024/10/31 | 1,687 | 1,727 | 1,683 | 1,715 | +1 | +0.1% | 10,700 |
| 2024/10/30 | 1,710 | 1,721 | 1,682 | 1,714 | +14 | +0.8% | 22,000 |
| 2024/10/29 | 1,652 | 1,700 | 1,640 | 1,700 | +46 | +2.8% | 16,000 |
| 2024/10/28 | 1,561 | 1,719 | 1,561 | 1,654 | +93 | +6% | 25,500 |
| 2024/10/25 | 1,590 | 1,612 | 1,544 | 1,561 | -30 | -1.9% | 24,200 |
| 2024/10/24 | 1,585 | 1,611 | 1,582 | 1,591 | -24 | -1.5% | 25,600 |
| 2024/10/23 | 1,631 | 1,643 | 1,609 | 1,615 | -46 | -2.8% | 30,100 |
| 2024/10/22 | 1,712 | 1,712 | 1,660 | 1,661 | -71 | -4.1% | 58,400 |
| 2024/10/21 | 1,701 | 1,752 | 1,701 | 1,732 | +29 | +1.7% | 15,300 |
| 2024/10/18 | 1,729 | 1,750 | 1,702 | 1,703 | -26 | -1.5% | 28,700 |
| 2024/10/17 | 1,779 | 1,784 | 1,702 | 1,729 | -40 | -2.3% | 49,400 |
| 2024/10/16 | 1,760 | 1,812 | 1,727 | 1,769 | -10 | -0.6% | 53,500 |
| 2024/10/15 | 1,721 | 1,791 | 1,721 | 1,779 | +41 | +2.4% | 38,800 |
| 2024/10/11 | 1,760 | 1,775 | 1,730 | 1,738 | -42 | -2.4% | 43,100 |
| 2024/10/10 | 1,860 | 1,904 | 1,768 | 1,780 | -41 | -2.3% | 93,400 |
| 2024/10/09 | 1,800 | 1,830 | 1,790 | 1,821 | +41 | +2.3% | 24,500 |
| 2024/10/08 | 1,821 | 1,852 | 1,780 | 1,780 | -41 | -2.3% | 35,300 |
| 2024/10/07 | 1,894 | 1,897 | 1,819 | 1,821 | -14 | -0.8% | 52,500 |
| 2024/10/04 | 1,820 | 1,860 | 1,816 | 1,835 | -5 | -0.3% | 27,700 |
| 2024/10/03 | 1,873 | 1,873 | 1,816 | 1,840 | +26 | +1.4% | 30,200 |
| 2024/10/02 | 1,850 | 1,871 | 1,812 | 1,814 | -61 | -3.3% | 61,900 |
| 2024/10/01 | 1,903 | 1,979 | 1,851 | 1,875 | -25 | -1.3% | 70,600 |
| 2024/09/30 | 1,930 | 2,028 | 1,893 | 1,900 | -67 | -3.4% | 119,600 |
| 2024/09/27 | 2,030 | 2,036 | 1,932 | 1,967 | -7 | -0.4% | 103,800 |
| 2024/09/26 | 1,941 | 1,986 | 1,922 | 1,974 | +67 | +3.5% | 99,400 |
| 2024/09/25 | 1,880 | 1,965 | 1,873 | 1,907 | -73 | -3.7% | 119,400 |
| 2024/09/24 | 1,920 | 1,998 | 1,905 | 1,980 | +198 | +11.1% | 235,100 |
| 2024/09/20 | 1,816 | 1,822 | 1,769 | 1,782 | -16 | -0.9% | 65,700 |
| 2024/09/19 | 1,715 | 1,808 | 1,710 | 1,798 | +43 | +2.5% | 112,000 |
| 2024/09/18 | 1,650 | 1,769 | 1,634 | 1,755 | +87 | +5.2% | 133,900 |
| 2024/09/17 | 1,529 | 1,800 | 1,496 | 1,668 | +152 | +10% | 312,400 |
| 2024/09/13 | 1,535 | 1,540 | 1,494 | 1,516 | -23 | -1.5% | 22,500 |
| 2024/09/12 | 1,515 | 1,565 | 1,507 | 1,539 | +54 | +3.6% | 39,300 |
| 2024/09/11 | 1,525 | 1,535 | 1,461 | 1,485 | -10 | -0.7% | 19,800 |
| 2024/09/10 | 1,483 | 1,518 | 1,446 | 1,495 | +42 | +2.9% | 18,300 |
| 2024/09/09 | 1,421 | 1,458 | 1,400 | 1,453 | -45 | -3% | 48,500 |
| 2024/09/06 | 1,533 | 1,554 | 1,488 | 1,498 | -47 | -3% | 23,200 |
| 2024/09/05 | 1,528 | 1,576 | 1,510 | 1,545 | -6 | -0.4% | 37,900 |
| 2024/09/04 | 1,580 | 1,599 | 1,540 | 1,551 | -87 | -5.3% | 52,200 |
| 2024/09/03 | 1,625 | 1,667 | 1,625 | 1,638 | +5 | +0.3% | 44,200 |
| 2024/09/02 | 1,643 | 1,664 | 1,613 | 1,633 | ±0 | ±0% | 51,400 |
| 2024/08/30 | 1,653 | 1,672 | 1,630 | 1,633 | -25 | -1.5% | 39,900 |
| 2024/08/29 | 1,630 | 1,710 | 1,620 | 1,658 | +39 | +2.4% | 92,200 |
| 2024/08/28 | 1,707 | 1,708 | 1,607 | 1,619 | -121 | -7% | 109,700 |
| 2024/08/27 | 1,787 | 1,792 | 1,711 | 1,740 | -15 | -0.9% | 143,800 |
| 2024/08/26 | 1,598 | 1,780 | 1,575 | 1,755 | +117 | +7.1% | 221,700 |
| 2024/08/23 | 1,490 | 1,670 | 1,488 | 1,638 | +139 | +9.3% | 223,200 |
| 2024/08/22 | 1,513 | 1,548 | 1,493 | 1,499 | -12 | -0.8% | 37,200 |
101～
150
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
