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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/01/24 | 1,604 | 1,733 | 1,580 | 1,706 | +121 | +7.6% | 283,800 |
2023/01/23 | 1,580 | 1,614 | 1,540 | 1,585 | +68 | +4.5% | 102,300 |
2023/01/20 | 1,538 | 1,564 | 1,502 | 1,517 | -8 | -0.5% | 69,900 |
2023/01/19 | 1,508 | 1,550 | 1,480 | 1,525 | +7 | +0.5% | 76,900 |
2023/01/18 | 1,520 | 1,550 | 1,490 | 1,518 | +11 | +0.7% | 113,300 |
2023/01/17 | 1,418 | 1,530 | 1,401 | 1,507 | +89 | +6.3% | 219,500 |
2023/01/16 | 1,321 | 1,465 | 1,321 | 1,418 | +110 | +8.4% | 184,100 |
2023/01/13 | 1,364 | 1,364 | 1,308 | 1,308 | -45 | -3.3% | 79,900 |
2023/01/12 | 1,381 | 1,381 | 1,350 | 1,353 | -34 | -2.5% | 29,000 |
2023/01/11 | 1,384 | 1,410 | 1,361 | 1,387 | +4 | +0.3% | 35,500 |
2023/01/10 | 1,396 | 1,396 | 1,358 | 1,383 | +37 | +2.7% | 35,000 |
2023/01/06 | 1,300 | 1,377 | 1,299 | 1,346 | +46 | +3.5% | 58,100 |
2023/01/05 | 1,310 | 1,343 | 1,282 | 1,300 | +19 | +1.5% | 36,300 |
2023/01/04 | 1,320 | 1,340 | 1,278 | 1,281 | -47 | -3.5% | 54,800 |
401~
450
件表示中 / 1038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 | 168,400円 | -8.7% | - | 0.57% | 31.82倍 | 5.47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 |
テクノスJPN | 68,000円 | +13.1% | +6.3% | 2.79% | 11.55倍 | 1.83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 |
グロースエクス | 410,000円 | +13.8% | +21.3% | 0.00% | 29.19倍 | 7.01倍 |
|
- |
YE DIGIT | 69,900円 | +4.1% | +18.7% | 2.86% | 10.67倍 | 2.04倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。IoT分野を強化中 |
エニグモ | 30,000円 | +4.8% | +7.9% | 3.33% | 35.63倍 | 1.20倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
市場注目の銘柄
チャート関連のコラム