ティーガイアの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,780 | 1,793 | 1,774 | 1,780 | -35 | -1.9% | 102,600 |
2023/09/27 | 1,798 | 1,815 | 1,790 | 1,815 | +9 | +0.5% | 181,800 |
2023/09/26 | 1,808 | 1,811 | 1,798 | 1,806 | +7 | +0.4% | 139,600 |
2023/09/25 | 1,788 | 1,805 | 1,785 | 1,799 | +16 | +0.9% | 98,700 |
2023/09/22 | 1,780 | 1,789 | 1,779 | 1,783 | -12 | -0.7% | 95,300 |
2023/09/21 | 1,791 | 1,803 | 1,791 | 1,795 | +4 | +0.2% | 65,300 |
2023/09/20 | 1,817 | 1,817 | 1,791 | 1,791 | -26 | -1.4% | 90,300 |
2023/09/19 | 1,813 | 1,817 | 1,798 | 1,817 | -1 | -0.1% | 108,900 |
2023/09/15 | 1,819 | 1,821 | 1,809 | 1,818 | +1 | +0.1% | 76,200 |
2023/09/14 | 1,815 | 1,822 | 1,811 | 1,817 | ±0 | ±0% | 68,300 |
2023/09/13 | 1,816 | 1,822 | 1,809 | 1,817 | +2 | +0.1% | 48,300 |
2023/09/12 | 1,817 | 1,823 | 1,813 | 1,815 | ±0 | ±0% | 58,300 |
2023/09/11 | 1,800 | 1,816 | 1,800 | 1,815 | +25 | +1.4% | 115,600 |
2023/09/08 | 1,804 | 1,806 | 1,785 | 1,790 | -14 | -0.8% | 73,400 |
2023/09/07 | 1,791 | 1,809 | 1,785 | 1,804 | +11 | +0.6% | 103,700 |
2023/09/06 | 1,800 | 1,803 | 1,789 | 1,793 | -7 | -0.4% | 90,500 |
2023/09/05 | 1,800 | 1,801 | 1,791 | 1,800 | +3 | +0.2% | 67,300 |
2023/09/04 | 1,786 | 1,798 | 1,781 | 1,797 | +24 | +1.4% | 105,100 |
2023/09/01 | 1,762 | 1,773 | 1,753 | 1,773 | +22 | +1.3% | 106,200 |
2023/08/31 | 1,745 | 1,755 | 1,739 | 1,751 | +11 | +0.6% | 105,000 |
2023/08/30 | 1,740 | 1,740 | 1,724 | 1,740 | +15 | +0.9% | 72,700 |
2023/08/29 | 1,730 | 1,743 | 1,725 | 1,725 | ±0 | ±0% | 61,500 |
2023/08/28 | 1,725 | 1,728 | 1,712 | 1,725 | +12 | +0.7% | 62,500 |
2023/08/25 | 1,712 | 1,713 | 1,702 | 1,713 | +1 | +0.1% | 63,600 |
2023/08/24 | 1,715 | 1,717 | 1,707 | 1,712 | +4 | +0.2% | 37,500 |
2023/08/23 | 1,714 | 1,715 | 1,702 | 1,708 | +2 | +0.1% | 48,300 |
2023/08/22 | 1,701 | 1,708 | 1,692 | 1,706 | +15 | +0.9% | 70,600 |
2023/08/21 | 1,688 | 1,697 | 1,685 | 1,691 | +18 | +1.1% | 69,200 |
2023/08/18 | 1,677 | 1,689 | 1,668 | 1,673 | -8 | -0.5% | 87,800 |
2023/08/17 | 1,685 | 1,685 | 1,676 | 1,681 | +3 | +0.2% | 60,400 |
2023/08/16 | 1,685 | 1,688 | 1,675 | 1,678 | -6 | -0.4% | 65,800 |
2023/08/15 | 1,673 | 1,686 | 1,668 | 1,684 | +9 | +0.5% | 63,100 |
2023/08/14 | 1,675 | 1,679 | 1,665 | 1,675 | +16 | +1% | 87,000 |
2023/08/10 | 1,648 | 1,660 | 1,643 | 1,659 | +13 | +0.8% | 59,100 |
2023/08/09 | 1,653 | 1,654 | 1,640 | 1,646 | -7 | -0.4% | 76,700 |
2023/08/08 | 1,666 | 1,666 | 1,647 | 1,653 | -9 | -0.5% | 98,300 |
2023/08/07 | 1,650 | 1,664 | 1,643 | 1,662 | +20 | +1.2% | 124,700 |
2023/08/04 | 1,640 | 1,653 | 1,637 | 1,642 | +2 | +0.1% | 121,400 |
2023/08/03 | 1,633 | 1,650 | 1,627 | 1,640 | +6 | +0.4% | 212,000 |
2023/08/02 | 1,700 | 1,701 | 1,628 | 1,634 | -169 | -9.4% | 729,100 |
2023/08/01 | 1,810 | 1,810 | 1,794 | 1,803 | +8 | +0.4% | 77,500 |
2023/07/31 | 1,800 | 1,817 | 1,795 | 1,795 | +11 | +0.6% | 68,800 |
2023/07/28 | 1,770 | 1,786 | 1,767 | 1,784 | +3 | +0.2% | 59,400 |
2023/07/27 | 1,767 | 1,784 | 1,765 | 1,781 | +14 | +0.8% | 38,900 |
2023/07/26 | 1,785 | 1,785 | 1,759 | 1,767 | -12 | -0.7% | 71,000 |
2023/07/25 | 1,760 | 1,780 | 1,758 | 1,779 | +28 | +1.6% | 72,400 |
2023/07/24 | 1,750 | 1,758 | 1,747 | 1,751 | +6 | +0.3% | 37,100 |
2023/07/21 | 1,751 | 1,751 | 1,736 | 1,745 | ±0 | ±0% | 38,400 |
2023/07/20 | 1,761 | 1,766 | 1,745 | 1,745 | -10 | -0.6% | 62,200 |
2023/07/19 | 1,755 | 1,757 | 1,743 | 1,755 | +15 | +0.9% | 62,000 |
151~
200
件表示中 / 4921件
類似銘柄と比較する
現在ご覧いただいている「ティーガイア」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 |
---|---|---|---|---|---|---|---|---|
ティーガイア | 199,800円 | -6.8% | +15.4% | 3.75% | 13.94倍 | 1.44倍 |
|
携帯販売代理店最大手。08年に商社系大手2社が合併。光回線販売や国内外で決済サービスも |
ソフトバンク1 P | 392,100円 | - | - | 2.55% | - | - |
|
- |
QPS研究 | 323,000円 | +340.9% | - | 0.00% | 838.96倍 | 23.35倍 |
|
九州大発祥のベンチャー。小型SAR衛星を開発・製造し宇宙から撮影した画像データを販売 |
ウイングアーク | 267,400円 | +7.2% | +9.5% | 3.14% | 15.86倍 | 2.35倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の2本柱。間接販売が主。MBO経て21年再上場 |
グリー | 51,800円 | -9.9% | -50.3% | 3.19% | 22.15倍 | 0.97倍 |
|
SNS「GREE」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム