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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,960 | 1,972 | 1,951 | 1,951 | -13 | -0.7% | 24,500 |
| 2024/05/20 | 1,977 | 1,979 | 1,961 | 1,964 | -18 | -0.9% | 34,600 |
| 2024/05/17 | 1,980 | 1,989 | 1,964 | 1,982 | -7 | -0.4% | 54,300 |
| 2024/05/16 | 2,002 | 2,002 | 1,971 | 1,989 | -13 | -0.6% | 32,000 |
| 2024/05/15 | 2,010 | 2,015 | 2,000 | 2,002 | +4 | +0.2% | 21,700 |
| 2024/05/14 | 2,007 | 2,018 | 1,986 | 1,998 | -9 | -0.4% | 35,900 |
| 2024/05/13 | 2,031 | 2,040 | 1,983 | 2,007 | -18 | -0.9% | 64,700 |
| 2024/05/10 | 2,186 | 2,186 | 2,024 | 2,025 | -158 | -7.2% | 116,300 |
| 2024/05/09 | 2,183 | 2,220 | 2,168 | 2,183 | ±0 | ±0% | 45,200 |
| 2024/05/08 | 2,190 | 2,220 | 2,169 | 2,183 | -11 | -0.5% | 65,000 |
| 2024/05/07 | 2,188 | 2,211 | 2,172 | 2,194 | +19 | +0.9% | 61,000 |
| 2024/05/02 | 2,145 | 2,187 | 2,145 | 2,175 | +30 | +1.4% | 49,600 |
| 2024/05/01 | 2,125 | 2,151 | 2,106 | 2,145 | +18 | +0.8% | 41,000 |
| 2024/04/30 | 2,100 | 2,128 | 2,086 | 2,127 | +30 | +1.4% | 47,900 |
| 2024/04/26 | 2,110 | 2,110 | 2,089 | 2,097 | -3 | -0.1% | 31,000 |
| 2024/04/25 | 2,100 | 2,105 | 2,089 | 2,100 | -1 | ±0% | 22,300 |
| 2024/04/24 | 2,096 | 2,109 | 2,079 | 2,101 | +22 | +1.1% | 37,600 |
| 2024/04/23 | 2,064 | 2,080 | 2,062 | 2,079 | +15 | +0.7% | 27,500 |
| 2024/04/22 | 2,060 | 2,076 | 2,058 | 2,064 | +20 | +1% | 22,500 |
| 2024/04/19 | 2,055 | 2,055 | 2,015 | 2,044 | -18 | -0.9% | 37,700 |
| 2024/04/18 | 2,040 | 2,071 | 2,040 | 2,062 | +23 | +1.1% | 27,300 |
| 2024/04/17 | 2,047 | 2,059 | 2,039 | 2,039 | -17 | -0.8% | 31,500 |
| 2024/04/16 | 2,084 | 2,095 | 2,050 | 2,056 | -28 | -1.3% | 37,900 |
| 2024/04/15 | 2,070 | 2,084 | 2,070 | 2,084 | ±0 | ±0% | 17,200 |
| 2024/04/12 | 2,088 | 2,088 | 2,069 | 2,084 | +4 | +0.2% | 29,000 |
| 2024/04/11 | 2,058 | 2,080 | 2,050 | 2,080 | +2 | +0.1% | 18,700 |
| 2024/04/10 | 2,060 | 2,085 | 2,060 | 2,078 | +19 | +0.9% | 24,100 |
| 2024/04/09 | 2,050 | 2,061 | 2,037 | 2,059 | +16 | +0.8% | 22,000 |
| 2024/04/08 | 2,016 | 2,043 | 2,016 | 2,043 | +27 | +1.3% | 37,800 |
| 2024/04/05 | 2,026 | 2,039 | 2,005 | 2,016 | -16 | -0.8% | 61,300 |
| 2024/04/04 | 2,065 | 2,065 | 2,028 | 2,032 | -20 | -1% | 45,500 |
| 2024/04/03 | 2,020 | 2,061 | 2,016 | 2,052 | +12 | +0.6% | 34,100 |
| 2024/04/02 | 2,075 | 2,081 | 2,031 | 2,040 | -34 | -1.6% | 34,500 |
| 2024/04/01 | 2,064 | 2,082 | 2,061 | 2,074 | +12 | +0.6% | 36,600 |
| 2024/03/29 | 2,040 | 2,068 | 2,040 | 2,062 | +29 | +1.4% | 38,600 |
| 2024/03/28 | 2,081 | 2,081 | 2,025 | 2,033 | -87 | -4.1% | 74,000 |
| 2024/03/27 | 2,109 | 2,124 | 2,108 | 2,120 | +11 | +0.5% | 107,100 |
| 2024/03/26 | 2,090 | 2,110 | 2,080 | 2,109 | +28 | +1.3% | 59,700 |
| 2024/03/25 | 2,081 | 2,092 | 2,077 | 2,081 | -9 | -0.4% | 76,600 |
| 2024/03/22 | 2,100 | 2,100 | 2,085 | 2,090 | +2 | +0.1% | 51,800 |
| 2024/03/21 | 2,110 | 2,112 | 2,088 | 2,088 | -10 | -0.5% | 49,000 |
| 2024/03/19 | 2,099 | 2,099 | 2,083 | 2,098 | +8 | +0.4% | 36,600 |
| 2024/03/18 | 2,102 | 2,109 | 2,090 | 2,090 | -8 | -0.4% | 52,500 |
| 2024/03/15 | 2,078 | 2,098 | 2,078 | 2,098 | +8 | +0.4% | 34,600 |
| 2024/03/14 | 2,074 | 2,092 | 2,067 | 2,090 | +24 | +1.2% | 56,100 |
| 2024/03/13 | 2,070 | 2,080 | 2,058 | 2,066 | -13 | -0.6% | 34,500 |
| 2024/03/12 | 2,054 | 2,084 | 2,054 | 2,079 | +2 | +0.1% | 44,100 |
| 2024/03/11 | 2,075 | 2,077 | 2,054 | 2,077 | -6 | -0.3% | 62,200 |
| 2024/03/08 | 2,067 | 2,095 | 2,060 | 2,083 | +22 | +1.1% | 49,000 |
| 2024/03/07 | 2,070 | 2,070 | 2,056 | 2,061 | -2 | -0.1% | 41,200 |
1～
50
件表示中 / 4926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 | 195,100円 | -6.8% | +15.4% | 3.84% | 13.61倍 | 1.41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 |
| カバー | 181,900円 | +20.9% | +29.8% | 0.00% | 21.95倍 | 9.98倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| メドレー | 342,500円 | +43.2% | +18.2% | 0.00% | 37.05倍 | 6.33倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ウイングアーク | 290,200円 | +7.2% | +9.5% | 2.89% | 17.20倍 | 2.55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 |
| チェンジＨＤ | 125,800円 | +21.6% | +72.5% | 1.15% | 11.28倍 | 2.30倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
