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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 43 | 44 | 43 | 43 | ±0 | ±0% | 256,100 |
| 2018/08/31 | 44 | 45 | 43 | 43 | -1 | -2.3% | 292,800 |
| 2018/08/30 | 42 | 44 | 42 | 44 | +2 | +4.8% | 284,700 |
| 2018/08/29 | 41 | 43 | 41 | 42 | +1 | +2.4% | 464,200 |
| 2018/08/28 | 42 | 42 | 41 | 41 | -1 | -2.4% | 446,100 |
| 2018/08/27 | 41 | 42 | 40 | 42 | +2 | +5% | 341,200 |
| 2018/08/24 | 41 | 41 | 40 | 40 | -1 | -2.4% | 266,300 |
| 2018/08/23 | 41 | 42 | 40 | 41 | ±0 | ±0% | 406,800 |
| 2018/08/22 | 39 | 41 | 39 | 41 | +2 | +5.1% | 305,000 |
| 2018/08/21 | 40 | 40 | 39 | 39 | -1 | -2.5% | 128,800 |
| 2018/08/20 | 40 | 40 | 39 | 40 | ±0 | ±0% | 122,300 |
| 2018/08/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 180,900 |
| 2018/08/16 | 40 | 41 | 39 | 40 | -1 | -2.4% | 328,700 |
| 2018/08/15 | 41 | 41 | 39 | 41 | +1 | +2.5% | 371,400 |
| 2018/08/14 | 41 | 41 | 40 | 40 | ±0 | ±0% | 151,100 |
| 2018/08/13 | 42 | 42 | 40 | 40 | -2 | -4.8% | 434,700 |
| 2018/08/10 | 43 | 43 | 42 | 42 | ±0 | ±0% | 114,200 |
| 2018/08/09 | 43 | 44 | 42 | 42 | -1 | -2.3% | 96,500 |
| 2018/08/08 | 43 | 44 | 42 | 43 | ±0 | ±0% | 337,100 |
| 2018/08/07 | 43 | 44 | 43 | 43 | ±0 | ±0% | 277,300 |
| 2018/08/06 | 45 | 45 | 43 | 43 | -1 | -2.3% | 327,100 |
| 2018/08/03 | 44 | 45 | 44 | 44 | -1 | -2.2% | 156,400 |
| 2018/08/02 | 44 | 45 | 43 | 45 | +1 | +2.3% | 400,500 |
| 2018/08/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 160,200 |
| 2018/07/31 | 45 | 45 | 44 | 44 | -1 | -2.2% | 330,800 |
| 2018/07/30 | 45 | 46 | 45 | 45 | ±0 | ±0% | 173,400 |
| 2018/07/27 | 45 | 46 | 45 | 45 | ±0 | ±0% | 61,100 |
| 2018/07/26 | 46 | 46 | 45 | 45 | ±0 | ±0% | 138,800 |
| 2018/07/25 | 46 | 46 | 45 | 45 | ±0 | ±0% | 203,900 |
| 2018/07/24 | 45 | 46 | 45 | 45 | -1 | -2.2% | 69,700 |
| 2018/07/23 | 46 | 46 | 45 | 46 | +1 | +2.2% | 291,000 |
| 2018/07/20 | 46 | 46 | 45 | 45 | -1 | -2.2% | 89,300 |
| 2018/07/19 | 47 | 47 | 45 | 46 | ±0 | ±0% | 208,500 |
| 2018/07/18 | 46 | 47 | 45 | 46 | -3 | -6.1% | 1,450,600 |
| 2018/07/17 | 47 | 49 | 46 | 49 | +3 | +6.5% | 800,200 |
| 2018/07/13 | 45 | 46 | 45 | 46 | +1 | +2.2% | 127,600 |
| 2018/07/12 | 46 | 47 | 45 | 45 | -1 | -2.2% | 293,000 |
| 2018/07/11 | 47 | 47 | 46 | 46 | ±0 | ±0% | 334,400 |
| 2018/07/10 | 47 | 48 | 46 | 46 | ±0 | ±0% | 325,100 |
| 2018/07/09 | 47 | 47 | 46 | 46 | -1 | -2.1% | 117,300 |
| 2018/07/06 | 46 | 47 | 45 | 47 | +2 | +4.4% | 177,300 |
| 2018/07/05 | 47 | 47 | 45 | 45 | -1 | -2.2% | 625,100 |
| 2018/07/04 | 47 | 48 | 46 | 46 | -2 | -4.2% | 226,100 |
| 2018/07/03 | 47 | 48 | 46 | 48 | +1 | +2.1% | 510,200 |
| 2018/07/02 | 47 | 48 | 47 | 47 | -1 | -2.1% | 53,300 |
| 2018/06/29 | 48 | 48 | 47 | 48 | ±0 | ±0% | 125,100 |
| 2018/06/28 | 48 | 49 | 47 | 48 | ±0 | ±0% | 124,900 |
| 2018/06/27 | 48 | 49 | 47 | 48 | ±0 | ±0% | 189,400 |
| 2018/06/26 | 48 | 48 | 47 | 48 | ±0 | ±0% | 552,500 |
| 2018/06/25 | 49 | 49 | 48 | 48 | -1 | -2% | 307,200 |
1701～
1750
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
