テイツーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,587,200 |
| 2018/11/14 | 41 | 45 | 41 | 42 | +1 | +2.4% | 2,172,300 |
| 2018/11/13 | 42 | 42 | 41 | 41 | -1 | -2.4% | 783,900 |
| 2018/11/12 | 43 | 43 | 42 | 42 | -1 | -2.3% | 914,000 |
| 2018/11/09 | 45 | 45 | 43 | 43 | -2 | -4.4% | 1,104,300 |
| 2018/11/08 | 45 | 46 | 44 | 45 | +1 | +2.3% | 716,000 |
| 2018/11/07 | 44 | 45 | 44 | 44 | -1 | -2.2% | 897,800 |
| 2018/11/06 | 44 | 45 | 43 | 45 | +1 | +2.3% | 726,700 |
| 2018/11/05 | 43 | 45 | 43 | 44 | +1 | +2.3% | 1,011,200 |
| 2018/11/02 | 42 | 44 | 41 | 43 | +1 | +2.4% | 1,226,600 |
| 2018/11/01 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,192,100 |
| 2018/10/31 | 43 | 44 | 42 | 43 | ±0 | ±0% | 931,100 |
| 2018/10/30 | 42 | 43 | 41 | 43 | +2 | +4.9% | 735,500 |
| 2018/10/29 | 43 | 43 | 41 | 41 | ±0 | ±0% | 1,455,400 |
| 2018/10/26 | 45 | 46 | 41 | 41 | -3 | -6.8% | 1,916,500 |
| 2018/10/25 | 46 | 47 | 44 | 44 | -3 | -6.4% | 1,055,500 |
| 2018/10/24 | 46 | 49 | 45 | 47 | +1 | +2.2% | 2,357,200 |
| 2018/10/23 | 47 | 48 | 46 | 46 | -1 | -2.1% | 852,000 |
| 2018/10/22 | 48 | 49 | 46 | 47 | -2 | -4.1% | 1,499,600 |
| 2018/10/19 | 48 | 50 | 47 | 49 | ±0 | ±0% | 2,057,300 |
| 2018/10/18 | 51 | 51 | 48 | 49 | -2 | -3.9% | 4,096,400 |
| 2018/10/17 | 52 | 56 | 50 | 51 | ±0 | ±0% | 11,000,200 |
| 2018/10/16 | 54 | 58 | 50 | 51 | +4 | +8.5% | 23,512,600 |
| 2018/10/15 | 45 | 47 | 45 | 47 | +3 | +6.8% | 767,100 |
| 2018/10/12 | 43 | 45 | 43 | 44 | ±0 | ±0% | 494,300 |
| 2018/10/11 | 45 | 46 | 43 | 44 | -1 | -2.2% | 974,300 |
| 2018/10/10 | 47 | 48 | 45 | 45 | -2 | -4.3% | 1,488,700 |
| 2018/10/09 | 44 | 48 | 44 | 47 | +2 | +4.4% | 1,019,300 |
| 2018/10/05 | 44 | 45 | 43 | 45 | +2 | +4.7% | 1,048,400 |
| 2018/10/04 | 44 | 44 | 43 | 43 | -1 | -2.3% | 466,200 |
| 2018/10/03 | 44 | 45 | 44 | 44 | ±0 | ±0% | 237,900 |
| 2018/10/02 | 45 | 46 | 44 | 44 | -1 | -2.2% | 718,200 |
| 2018/10/01 | 46 | 46 | 45 | 45 | -2 | -4.3% | 482,600 |
| 2018/09/28 | 46 | 47 | 45 | 47 | +1 | +2.2% | 410,500 |
| 2018/09/27 | 46 | 47 | 46 | 46 | -1 | -2.1% | 184,100 |
| 2018/09/26 | 46 | 47 | 45 | 47 | +1 | +2.2% | 700,500 |
| 2018/09/25 | 47 | 47 | 45 | 46 | -1 | -2.1% | 546,700 |
| 2018/09/21 | 48 | 48 | 47 | 47 | -1 | -2.1% | 231,600 |
| 2018/09/20 | 46 | 48 | 46 | 48 | +1 | +2.1% | 544,800 |
| 2018/09/19 | 47 | 48 | 47 | 47 | -1 | -2.1% | 355,700 |
| 2018/09/18 | 44 | 48 | 44 | 48 | +4 | +9.1% | 748,600 |
| 2018/09/14 | 45 | 46 | 44 | 44 | -1 | -2.2% | 493,400 |
| 2018/09/13 | 48 | 48 | 44 | 45 | -2 | -4.3% | 1,153,300 |
| 2018/09/12 | 46 | 51 | 44 | 47 | -2 | -4.1% | 4,013,000 |
| 2018/09/11 | 43 | 49 | 43 | 49 | +7 | +16.7% | 1,383,600 |
| 2018/09/10 | 42 | 44 | 42 | 42 | ±0 | ±0% | 148,100 |
| 2018/09/07 | 43 | 44 | 42 | 42 | -2 | -4.5% | 167,500 |
| 2018/09/06 | 43 | 44 | 42 | 44 | ±0 | ±0% | 219,400 |
| 2018/09/05 | 43 | 44 | 43 | 44 | +1 | +2.3% | 121,700 |
| 2018/09/04 | 43 | 44 | 43 | 43 | ±0 | ±0% | 72,700 |
1651～
1700
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「テイツー」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 |
|---|---|---|---|---|---|---|---|---|
| テイツー | 14,900円 | +9.7% | +19.7% | 2.68% | 13.53倍 | 1.54倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| アプライド | 384,000円 | +0.5% | +0.4% | 2.60% | 5.85倍 | 0.88倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| きちりＨＤ | 90,800円 | +12.9% | +26.8% | 0.83% | 29.32倍 | 5.26倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ハ ブ | 78,100円 | +6.3% | +2.0% | 1.28% | 23.39倍 | 3.40倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| アールビバン | 109,000円 | +2.5% | -9.6% | 5.50% | 8.27倍 | 0.65倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
