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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,035 | 2,069 | 2,025 | 2,064 | +22 | +1.1% | 52,800 |
| 2024/03/04 | 2,100 | 2,100 | 2,034 | 2,042 | -62 | -2.9% | 163,100 |
| 2024/03/01 | 2,115 | 2,131 | 2,097 | 2,104 | -22 | -1% | 71,700 |
| 2024/02/29 | 2,115 | 2,154 | 2,106 | 2,126 | +8 | +0.4% | 120,700 |
| 2024/02/28 | 2,123 | 2,129 | 2,090 | 2,118 | -11 | -0.5% | 137,300 |
| 2024/02/27 | 2,143 | 2,159 | 2,114 | 2,129 | -13 | -0.6% | 112,300 |
| 2024/02/26 | 2,150 | 2,159 | 2,133 | 2,142 | +7 | +0.3% | 97,100 |
| 2024/02/22 | 2,138 | 2,149 | 2,122 | 2,135 | +10 | +0.5% | 57,600 |
| 2024/02/21 | 2,116 | 2,128 | 2,108 | 2,125 | -1 | ±0% | 61,400 |
| 2024/02/20 | 2,138 | 2,157 | 2,120 | 2,126 | -10 | -0.5% | 60,800 |
| 2024/02/19 | 2,136 | 2,159 | 2,122 | 2,136 | +12 | +0.6% | 97,300 |
| 2024/02/16 | 2,110 | 2,136 | 2,105 | 2,124 | +18 | +0.9% | 61,000 |
| 2024/02/15 | 2,140 | 2,142 | 2,086 | 2,106 | -24 | -1.1% | 92,900 |
| 2024/02/14 | 2,134 | 2,135 | 2,110 | 2,130 | +13 | +0.6% | 125,100 |
| 2024/02/13 | 2,090 | 2,118 | 2,084 | 2,117 | +37 | +1.8% | 98,900 |
| 2024/02/09 | 2,068 | 2,096 | 2,061 | 2,080 | +20 | +1% | 83,500 |
| 2024/02/08 | 2,048 | 2,068 | 2,030 | 2,060 | +25 | +1.2% | 110,100 |
| 2024/02/07 | 1,988 | 2,040 | 1,988 | 2,035 | +44 | +2.2% | 102,500 |
| 2024/02/06 | 1,992 | 2,009 | 1,980 | 1,991 | -4 | -0.2% | 53,400 |
| 2024/02/05 | 2,033 | 2,038 | 1,995 | 1,995 | -38 | -1.9% | 105,200 |
| 2024/02/02 | 2,016 | 2,038 | 2,013 | 2,033 | +10 | +0.5% | 62,700 |
| 2024/02/01 | 1,997 | 2,027 | 1,993 | 2,023 | +23 | +1.2% | 67,100 |
| 2024/01/31 | 1,983 | 2,000 | 1,974 | 2,000 | +10 | +0.5% | 48,800 |
| 2024/01/30 | 1,995 | 2,006 | 1,990 | 1,990 | -2 | -0.1% | 56,100 |
| 2024/01/29 | 1,976 | 1,992 | 1,976 | 1,992 | +18 | +0.9% | 42,100 |
| 2024/01/26 | 1,994 | 1,996 | 1,973 | 1,974 | -20 | -1% | 67,100 |
| 2024/01/25 | 1,976 | 2,000 | 1,975 | 1,994 | +18 | +0.9% | 36,700 |
| 2024/01/24 | 1,992 | 1,992 | 1,973 | 1,976 | -13 | -0.7% | 52,900 |
| 2024/01/23 | 1,995 | 2,002 | 1,987 | 1,989 | +3 | +0.2% | 39,200 |
| 2024/01/22 | 1,970 | 1,987 | 1,970 | 1,986 | +21 | +1.1% | 26,900 |
| 2024/01/19 | 1,976 | 1,976 | 1,953 | 1,965 | +4 | +0.2% | 38,700 |
| 2024/01/18 | 1,954 | 1,963 | 1,954 | 1,961 | +7 | +0.4% | 32,600 |
| 2024/01/17 | 1,955 | 1,978 | 1,954 | 1,954 | -4 | -0.2% | 39,700 |
| 2024/01/16 | 1,977 | 1,982 | 1,958 | 1,958 | -19 | -1% | 45,600 |
| 2024/01/15 | 1,960 | 1,987 | 1,960 | 1,977 | +19 | +1% | 35,800 |
| 2024/01/12 | 1,977 | 1,980 | 1,944 | 1,958 | -19 | -1% | 58,600 |
| 2024/01/11 | 1,987 | 1,988 | 1,971 | 1,977 | +1 | +0.1% | 52,400 |
| 2024/01/10 | 1,980 | 1,990 | 1,971 | 1,976 | +8 | +0.4% | 68,100 |
| 2024/01/09 | 1,954 | 1,970 | 1,950 | 1,968 | +23 | +1.2% | 44,800 |
| 2024/01/05 | 1,951 | 1,954 | 1,939 | 1,945 | -5 | -0.3% | 51,200 |
| 2024/01/04 | 1,931 | 1,950 | 1,909 | 1,950 | +20 | +1% | 55,900 |
| 2023/12/29 | 1,938 | 1,940 | 1,916 | 1,930 | +2 | +0.1% | 41,900 |
| 2023/12/28 | 1,947 | 1,947 | 1,921 | 1,928 | -21 | -1.1% | 39,000 |
| 2023/12/27 | 1,921 | 1,951 | 1,920 | 1,949 | +34 | +1.8% | 99,000 |
| 2023/12/26 | 1,911 | 1,916 | 1,901 | 1,915 | +14 | +0.7% | 72,600 |
| 2023/12/25 | 1,892 | 1,901 | 1,890 | 1,901 | +11 | +0.6% | 42,300 |
| 2023/12/22 | 1,877 | 1,890 | 1,873 | 1,890 | +25 | +1.3% | 48,400 |
| 2023/12/21 | 1,865 | 1,875 | 1,857 | 1,865 | -6 | -0.3% | 41,500 |
| 2023/12/20 | 1,872 | 1,878 | 1,869 | 1,871 | +4 | +0.2% | 30,300 |
| 2023/12/19 | 1,862 | 1,871 | 1,860 | 1,867 | +13 | +0.7% | 48,000 |
51～
100
件表示中 / 4925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 | 196,400円 | -6.8% | +15.4% | 3.82% | 13.70倍 | 1.42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 | 186,000円 | +20.9% | +29.8% | 0.00% | 22.45倍 | 10.20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 |
| ＱＰＳ研究 | 341,000円 | +340.9% | - | 0.00% | 885.72倍 | 24.66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 | 293,700円 | +7.2% | +9.5% | 2.86% | 17.41倍 | 2.59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 | 128,500円 | +21.6% | +72.5% | 1.13% | 11.52倍 | 2.35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
