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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 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 |
| 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 |
201～
250
件表示中 / 1179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 | 117,100円 | +34.2% | - | 0.68% | 18.04倍 | 3.39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 |
| アステリア | 52,400円 | - | - | 1.62% | - | 1.44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 |
| ブロバンタワ | 14,600円 | -3.2% | -68.5% | 1.37% | 356.10倍 | 1.04倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| 鈴与シンワ | 297,400円 | +9.9% | +9.2% | 3.70% | 7.49倍 | 1.88倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| バルテスＨＤ | 41,100円 | +11.2% | -31.5% | 0.97% | 21.00倍 | 2.52倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
