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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,520 | 1,545 | 1,510 | 1,511 | -43 | -2.8% | 27,900 |
| 2024/08/20 | 1,505 | 1,575 | 1,494 | 1,554 | +71 | +4.8% | 48,800 |
| 2024/08/19 | 1,507 | 1,539 | 1,483 | 1,483 | -33 | -2.2% | 29,100 |
| 2024/08/16 | 1,515 | 1,539 | 1,498 | 1,516 | +46 | +3.1% | 35,200 |
| 2024/08/15 | 1,484 | 1,500 | 1,468 | 1,470 | -28 | -1.9% | 26,400 |
| 2024/08/14 | 1,481 | 1,498 | 1,453 | 1,498 | +47 | +3.2% | 46,000 |
| 2024/08/13 | 1,400 | 1,493 | 1,388 | 1,451 | +101 | +7.5% | 45,500 |
| 2024/08/09 | 1,368 | 1,398 | 1,305 | 1,350 | +12 | +0.9% | 54,400 |
| 2024/08/08 | 1,300 | 1,383 | 1,291 | 1,338 | +68 | +5.4% | 104,100 |
| 2024/08/07 | 1,181 | 1,318 | 1,180 | 1,270 | +65 | +5.4% | 79,400 |
| 2024/08/06 | 1,197 | 1,268 | 1,183 | 1,205 | +38 | +3.3% | 144,900 |
| 2024/08/05 | 1,303 | 1,356 | 1,167 | 1,167 | -300 | -20.4% | 207,400 |
| 2024/08/02 | 1,530 | 1,530 | 1,448 | 1,467 | -143 | -8.9% | 113,500 |
| 2024/08/01 | 1,688 | 1,688 | 1,605 | 1,610 | -78 | -4.6% | 56,500 |
| 2024/07/31 | 1,687 | 1,690 | 1,631 | 1,688 | +1 | +0.1% | 49,400 |
| 2024/07/30 | 1,692 | 1,701 | 1,630 | 1,687 | -5 | -0.3% | 75,900 |
| 2024/07/29 | 1,619 | 1,694 | 1,605 | 1,692 | +104 | +6.5% | 89,700 |
| 2024/07/26 | 1,574 | 1,618 | 1,567 | 1,588 | +11 | +0.7% | 51,800 |
| 2024/07/25 | 1,552 | 1,597 | 1,529 | 1,577 | -3 | -0.2% | 86,800 |
| 2024/07/24 | 1,602 | 1,650 | 1,580 | 1,580 | -26 | -1.6% | 64,300 |
| 2024/07/23 | 1,559 | 1,622 | 1,559 | 1,606 | +47 | +3% | 71,600 |
| 2024/07/22 | 1,630 | 1,640 | 1,555 | 1,559 | -83 | -5.1% | 61,000 |
| 2024/07/19 | 1,645 | 1,698 | 1,630 | 1,642 | -17 | -1% | 80,700 |
| 2024/07/18 | 1,654 | 1,702 | 1,647 | 1,659 | +8 | +0.5% | 104,200 |
| 2024/07/17 | 1,600 | 1,666 | 1,589 | 1,651 | +73 | +4.6% | 184,400 |
| 2024/07/16 | 1,572 | 1,645 | 1,572 | 1,578 | +66 | +4.4% | 163,300 |
| 2024/07/12 | 1,425 | 1,527 | 1,425 | 1,512 | +36 | +2.4% | 128,600 |
| 2024/07/11 | 1,450 | 1,486 | 1,434 | 1,476 | +25 | +1.7% | 84,900 |
| 2024/07/10 | 1,491 | 1,496 | 1,441 | 1,451 | -44 | -2.9% | 76,400 |
| 2024/07/09 | 1,486 | 1,506 | 1,486 | 1,495 | +10 | +0.7% | 49,900 |
| 2024/07/08 | 1,494 | 1,531 | 1,485 | 1,485 | -21 | -1.4% | 67,900 |
| 2024/07/05 | 1,518 | 1,524 | 1,501 | 1,506 | -25 | -1.6% | 56,100 |
| 2024/07/04 | 1,514 | 1,541 | 1,493 | 1,531 | +21 | +1.4% | 64,800 |
| 2024/07/03 | 1,515 | 1,521 | 1,485 | 1,510 | +6 | +0.4% | 80,600 |
| 2024/07/02 | 1,570 | 1,596 | 1,502 | 1,504 | -69 | -4.4% | 93,700 |
| 2024/07/01 | 1,603 | 1,630 | 1,570 | 1,573 | -26 | -1.6% | 88,100 |
| 2024/06/28 | 1,638 | 1,640 | 1,579 | 1,599 | -22 | -1.4% | 98,400 |
| 2024/06/27 | 1,611 | 1,680 | 1,597 | 1,621 | +90 | +5.9% | 294,400 |
| 2024/06/26 | 1,499 | 1,544 | 1,499 | 1,531 | +38 | +2.5% | 59,800 |
| 2024/06/25 | 1,492 | 1,501 | 1,465 | 1,493 | +31 | +2.1% | 38,600 |
| 2024/06/24 | 1,445 | 1,475 | 1,440 | 1,462 | +18 | +1.2% | 48,200 |
| 2024/06/21 | 1,401 | 1,456 | 1,401 | 1,444 | +37 | +2.6% | 46,100 |
| 2024/06/20 | 1,399 | 1,429 | 1,393 | 1,407 | +4 | +0.3% | 34,000 |
| 2024/06/19 | 1,396 | 1,415 | 1,366 | 1,403 | -3 | -0.2% | 71,300 |
| 2024/06/18 | 1,422 | 1,440 | 1,406 | 1,406 | -18 | -1.3% | 26,100 |
| 2024/06/17 | 1,457 | 1,457 | 1,404 | 1,424 | -34 | -2.3% | 29,100 |
| 2024/06/14 | 1,422 | 1,477 | 1,404 | 1,458 | +7 | +0.5% | 47,800 |
| 2024/06/13 | 1,470 | 1,475 | 1,447 | 1,451 | -17 | -1.2% | 30,800 |
| 2024/06/12 | 1,500 | 1,508 | 1,465 | 1,468 | -24 | -1.6% | 25,600 |
| 2024/06/11 | 1,484 | 1,502 | 1,475 | 1,492 | +8 | +0.5% | 19,100 |
151～
200
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
