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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/06/10 | 1,488 | 1,506 | 1,466 | 1,484 | -5 | -0.3% | 19,300 |
| 2024/06/07 | 1,466 | 1,491 | 1,460 | 1,489 | +13 | +0.9% | 17,200 |
| 2024/06/06 | 1,528 | 1,528 | 1,474 | 1,476 | -42 | -2.8% | 35,000 |
| 2024/06/05 | 1,538 | 1,546 | 1,510 | 1,518 | -35 | -2.3% | 33,000 |
| 2024/06/04 | 1,493 | 1,558 | 1,493 | 1,553 | +53 | +3.5% | 33,000 |
| 2024/06/03 | 1,550 | 1,550 | 1,490 | 1,500 | -22 | -1.4% | 32,400 |
| 2024/05/31 | 1,499 | 1,526 | 1,488 | 1,522 | +48 | +3.3% | 33,100 |
| 2024/05/30 | 1,443 | 1,502 | 1,430 | 1,474 | +7 | +0.5% | 84,900 |
| 2024/05/29 | 1,510 | 1,510 | 1,466 | 1,467 | -56 | -3.7% | 68,700 |
| 2024/05/28 | 1,547 | 1,596 | 1,519 | 1,523 | -24 | -1.6% | 47,700 |
| 2024/05/27 | 1,536 | 1,555 | 1,508 | 1,547 | ±0 | ±0% | 52,000 |
| 2024/05/24 | 1,508 | 1,573 | 1,506 | 1,547 | -33 | -2.1% | 97,100 |
| 2024/05/23 | 1,664 | 1,671 | 1,575 | 1,580 | -79 | -4.8% | 100,400 |
| 2024/05/22 | 1,720 | 1,720 | 1,659 | 1,659 | -81 | -4.7% | 54,800 |
| 2024/05/21 | 1,799 | 1,819 | 1,740 | 1,740 | -79 | -4.3% | 73,400 |
| 2024/05/20 | 1,718 | 1,825 | 1,718 | 1,819 | +111 | +6.5% | 113,100 |
| 2024/05/17 | 1,757 | 1,769 | 1,704 | 1,708 | -32 | -1.8% | 70,100 |
| 2024/05/16 | 1,790 | 1,790 | 1,698 | 1,740 | -43 | -2.4% | 141,500 |
| 2024/05/15 | 1,730 | 1,951 | 1,668 | 1,783 | +123 | +7.4% | 400,300 |
| 2024/05/14 | 1,651 | 1,671 | 1,639 | 1,660 | +3 | +0.2% | 37,200 |
| 2024/05/13 | 1,668 | 1,687 | 1,639 | 1,657 | -37 | -2.2% | 39,000 |
| 2024/05/10 | 1,712 | 1,727 | 1,693 | 1,694 | -7 | -0.4% | 23,900 |
| 2024/05/09 | 1,717 | 1,738 | 1,689 | 1,701 | -25 | -1.4% | 38,200 |
| 2024/05/08 | 1,691 | 1,750 | 1,687 | 1,726 | +38 | +2.3% | 62,100 |
| 2024/05/07 | 1,656 | 1,689 | 1,656 | 1,688 | +59 | +3.6% | 37,100 |
| 2024/05/02 | 1,638 | 1,644 | 1,618 | 1,629 | -9 | -0.5% | 34,900 |
| 2024/05/01 | 1,637 | 1,656 | 1,628 | 1,638 | -20 | -1.2% | 27,300 |
| 2024/04/30 | 1,660 | 1,684 | 1,648 | 1,658 | +32 | +2% | 28,000 |
| 2024/04/26 | 1,639 | 1,649 | 1,611 | 1,626 | -13 | -0.8% | 62,500 |
| 2024/04/25 | 1,661 | 1,686 | 1,639 | 1,639 | -32 | -1.9% | 34,900 |
| 2024/04/24 | 1,637 | 1,673 | 1,636 | 1,671 | +54 | +3.3% | 72,300 |
| 2024/04/23 | 1,688 | 1,711 | 1,602 | 1,617 | -34 | -2.1% | 128,000 |
| 2024/04/22 | 1,635 | 1,673 | 1,631 | 1,651 | +16 | +1% | 76,100 |
| 2024/04/19 | 1,740 | 1,749 | 1,630 | 1,635 | -145 | -8.1% | 207,900 |
| 2024/04/18 | 1,784 | 1,810 | 1,767 | 1,780 | -12 | -0.7% | 40,200 |
| 2024/04/17 | 1,862 | 1,872 | 1,782 | 1,792 | -55 | -3% | 64,100 |
| 2024/04/16 | 1,777 | 1,891 | 1,769 | 1,847 | +60 | +3.4% | 105,500 |
| 2024/04/15 | 1,755 | 1,810 | 1,711 | 1,787 | -39 | -2.1% | 120,500 |
| 2024/04/12 | 1,870 | 1,880 | 1,815 | 1,826 | -33 | -1.8% | 136,000 |
| 2024/04/11 | 1,862 | 1,865 | 1,839 | 1,859 | -21 | -1.1% | 35,900 |
| 2024/04/10 | 1,872 | 1,930 | 1,872 | 1,880 | -17 | -0.9% | 92,800 |
| 2024/04/09 | 1,879 | 1,926 | 1,869 | 1,897 | +33 | +1.8% | 50,500 |
| 2024/04/08 | 1,925 | 1,935 | 1,857 | 1,864 | -48 | -2.5% | 107,400 |
| 2024/04/05 | 1,901 | 1,924 | 1,888 | 1,912 | -29 | -1.5% | 49,900 |
| 2024/04/04 | 1,950 | 2,009 | 1,907 | 1,941 | +31 | +1.6% | 58,400 |
| 2024/04/03 | 1,917 | 1,965 | 1,900 | 1,910 | -11 | -0.6% | 75,300 |
| 2024/04/02 | 1,981 | 1,998 | 1,920 | 1,921 | -60 | -3% | 96,800 |
| 2024/04/01 | 2,042 | 2,042 | 1,981 | 1,981 | -52 | -2.6% | 81,600 |
201～
250
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
