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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 2,004 | 2,057 | 1,992 | 2,057 | +6 | +0.3% | 59,900 |
2023/04/05 | 2,110 | 2,153 | 2,035 | 2,051 | -63 | -3% | 65,800 |
2023/04/04 | 2,134 | 2,165 | 2,095 | 2,114 | -49 | -2.3% | 103,300 |
2023/04/03 | 2,185 | 2,247 | 2,138 | 2,163 | +51 | +2.4% | 185,600 |
2023/03/31 | 2,121 | 2,134 | 2,070 | 2,112 | +11 | +0.5% | 87,700 |
2023/03/30 | 2,061 | 2,109 | 2,011 | 2,101 | +51 | +2.5% | 102,600 |
2023/03/29 | 1,981 | 2,050 | 1,968 | 2,050 | +50 | +2.5% | 90,500 |
2023/03/28 | 2,063 | 2,121 | 1,960 | 2,000 | -82 | -3.9% | 239,500 |
2023/03/27 | 2,010 | 2,158 | 1,992 | 2,082 | +226 | +12.2% | 473,700 |
2023/03/24 | 1,836 | 1,870 | 1,812 | 1,856 | +25 | +1.4% | 49,700 |
2023/03/23 | 1,797 | 1,831 | 1,758 | 1,831 | +29 | +1.6% | 37,300 |
2023/03/22 | 1,811 | 1,835 | 1,791 | 1,802 | +31 | +1.8% | 26,000 |
2023/03/20 | 1,841 | 1,851 | 1,765 | 1,771 | -49 | -2.7% | 60,900 |
2023/03/17 | 1,755 | 1,849 | 1,755 | 1,820 | +79 | +4.5% | 74,700 |
2023/03/16 | 1,690 | 1,746 | 1,690 | 1,741 | -13 | -0.7% | 46,000 |
2023/03/15 | 1,785 | 1,800 | 1,734 | 1,754 | +9 | +0.5% | 32,800 |
2023/03/14 | 1,807 | 1,838 | 1,745 | 1,745 | -75 | -4.1% | 66,000 |
2023/03/13 | 1,813 | 1,840 | 1,782 | 1,820 | -33 | -1.8% | 69,700 |
2023/03/10 | 1,890 | 1,928 | 1,845 | 1,853 | -46 | -2.4% | 72,900 |
2023/03/09 | 1,894 | 1,912 | 1,835 | 1,899 | +28 | +1.5% | 76,700 |
2023/03/08 | 1,820 | 1,889 | 1,805 | 1,871 | +28 | +1.5% | 58,000 |
2023/03/07 | 1,842 | 1,890 | 1,805 | 1,843 | -14 | -0.8% | 69,700 |
2023/03/06 | 1,874 | 1,890 | 1,826 | 1,857 | -17 | -0.9% | 87,000 |
2023/03/03 | 1,924 | 1,929 | 1,851 | 1,874 | -30 | -1.6% | 205,400 |
2023/03/02 | 1,749 | 1,915 | 1,731 | 1,904 | +178 | +10.3% | 402,000 |
2023/03/01 | 1,694 | 1,745 | 1,664 | 1,726 | +32 | +1.9% | 223,000 |
2023/02/28 | 1,637 | 1,697 | 1,612 | 1,694 | +55 | +3.4% | 73,300 |
2023/02/27 | 1,607 | 1,640 | 1,586 | 1,639 | +61 | +3.9% | 79,700 |
2023/02/24 | 1,548 | 1,584 | 1,533 | 1,578 | +56 | +3.7% | 38,400 |
2023/02/22 | 1,499 | 1,535 | 1,494 | 1,522 | -2 | -0.1% | 25,400 |
2023/02/21 | 1,544 | 1,550 | 1,523 | 1,524 | -21 | -1.4% | 23,500 |
2023/02/20 | 1,486 | 1,552 | 1,465 | 1,545 | +72 | +4.9% | 53,200 |
2023/02/17 | 1,520 | 1,520 | 1,465 | 1,473 | -53 | -3.5% | 48,700 |
2023/02/16 | 1,526 | 1,552 | 1,523 | 1,526 | -8 | -0.5% | 41,700 |
2023/02/15 | 1,599 | 1,599 | 1,527 | 1,534 | -49 | -3.1% | 53,300 |
2023/02/14 | 1,587 | 1,624 | 1,553 | 1,583 | -5 | -0.3% | 62,600 |
2023/02/13 | 1,561 | 1,596 | 1,527 | 1,588 | +9 | +0.6% | 50,500 |
2023/02/10 | 1,620 | 1,635 | 1,557 | 1,579 | -56 | -3.4% | 53,500 |
2023/02/09 | 1,629 | 1,647 | 1,595 | 1,635 | +6 | +0.4% | 43,900 |
2023/02/08 | 1,549 | 1,629 | 1,549 | 1,629 | +100 | +6.5% | 86,100 |
2023/02/07 | 1,507 | 1,549 | 1,502 | 1,529 | +19 | +1.3% | 31,000 |
2023/02/06 | 1,519 | 1,552 | 1,505 | 1,510 | -22 | -1.4% | 49,800 |
2023/02/03 | 1,620 | 1,620 | 1,503 | 1,532 | -68 | -4.3% | 96,900 |
2023/02/02 | 1,607 | 1,632 | 1,580 | 1,600 | +24 | +1.5% | 54,400 |
2023/02/01 | 1,624 | 1,645 | 1,569 | 1,576 | -48 | -3% | 80,700 |
2023/01/31 | 1,620 | 1,660 | 1,596 | 1,624 | +1 | +0.1% | 64,300 |
2023/01/30 | 1,630 | 1,670 | 1,599 | 1,623 | -12 | -0.7% | 84,000 |
2023/01/27 | 1,700 | 1,702 | 1,635 | 1,635 | -64 | -3.8% | 92,200 |
2023/01/26 | 1,735 | 1,755 | 1,691 | 1,699 | -21 | -1.2% | 94,800 |
2023/01/25 | 1,723 | 1,756 | 1,690 | 1,720 | +14 | +0.8% | 154,200 |
401~
450
件表示中 / 1052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 | 190,500円 | +34.2% | - | 0.42% | 29.34倍 | 5.93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 |
FFRI | 187,300円 | +29.1% | +0.2% | 0.53% | 34.22倍 | 7.16倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
テクノスJPN | 75,500円 | +13.1% | +6.3% | 2.52% | 12.82倍 | 1.98倍 |
|
ERP、CRMの導入を支援。独自の企業間協調プラットフォームCBPを第3の柱に育成 |
ヒトコムHD | 83,200円 | +0.8% | +30.2% | 4.33% | 15.74倍 | 0.87倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやeコマース支援にも展開 |
ネットスターズ | 91,800円 | +5.8% | - | 0.00% | - | 2.22倍 |
|
QRコード決済等に対応キャッシュレス決済サービス「StarPay」展開。決済関連DXも |
市場注目の銘柄
チャート関連のコラム