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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 83 | 83 | 81 | 81 | -2 | -2.4% | 342,200 |
| 2016/06/09 | 84 | 84 | 82 | 83 | -1 | -1.2% | 963,900 |
| 2016/06/08 | 85 | 87 | 83 | 84 | -1 | -1.2% | 961,700 |
| 2016/06/07 | 86 | 87 | 84 | 85 | -1 | -1.2% | 578,200 |
| 2016/06/06 | 85 | 87 | 84 | 86 | ±0 | ±0% | 890,400 |
| 2016/06/03 | 88 | 91 | 84 | 86 | -2 | -2.3% | 5,310,900 |
| 2016/06/02 | 92 | 92 | 85 | 88 | -1 | -1.1% | 7,577,900 |
| 2016/06/01 | 82 | 90 | 78 | 89 | +3 | +3.5% | 11,938,600 |
| 2016/05/31 | 75 | 92 | 75 | 86 | +12 | +16.2% | 24,704,400 |
| 2016/05/30 | 73 | 76 | 73 | 74 | +1 | +1.4% | 928,800 |
| 2016/05/27 | 72 | 74 | 71 | 73 | +1 | +1.4% | 505,300 |
| 2016/05/26 | 73 | 74 | 71 | 72 | -1 | -1.4% | 427,900 |
| 2016/05/25 | 75 | 75 | 73 | 73 | -2 | -2.7% | 484,300 |
| 2016/05/24 | 74 | 75 | 73 | 75 | -1 | -1.3% | 738,100 |
| 2016/05/23 | 74 | 76 | 73 | 76 | +2 | +2.7% | 842,400 |
| 2016/05/20 | 73 | 76 | 72 | 74 | +1 | +1.4% | 796,000 |
| 2016/05/19 | 73 | 75 | 72 | 73 | +1 | +1.4% | 875,500 |
| 2016/05/18 | 74 | 77 | 71 | 72 | -2 | -2.7% | 1,670,700 |
| 2016/05/17 | 73 | 75 | 71 | 74 | +1 | +1.4% | 906,200 |
| 2016/05/16 | 76 | 77 | 71 | 73 | -3 | -3.9% | 1,815,300 |
| 2016/05/13 | 81 | 82 | 76 | 76 | -4 | -5% | 1,416,800 |
| 2016/05/12 | 80 | 84 | 79 | 80 | ±0 | ±0% | 1,555,000 |
| 2016/05/11 | 82 | 82 | 79 | 80 | -3 | -3.6% | 2,590,700 |
| 2016/05/10 | 88 | 88 | 82 | 83 | -5 | -5.7% | 3,352,600 |
| 2016/05/09 | 94 | 95 | 88 | 88 | -2 | -2.2% | 7,093,100 |
| 2016/05/06 | 84 | 91 | 82 | 90 | +8 | +9.8% | 8,673,500 |
| 2016/05/02 | 76 | 84 | 75 | 82 | +4 | +5.1% | 2,563,400 |
| 2016/04/28 | 80 | 81 | 75 | 78 | -2 | -2.5% | 1,781,000 |
| 2016/04/27 | 76 | 83 | 75 | 80 | +5 | +6.7% | 3,765,500 |
| 2016/04/26 | 78 | 79 | 74 | 75 | -4 | -5.1% | 2,478,500 |
| 2016/04/25 | 81 | 81 | 78 | 79 | -2 | -2.5% | 1,914,700 |
| 2016/04/22 | 83 | 83 | 79 | 81 | -4 | -4.7% | 2,763,000 |
| 2016/04/21 | 83 | 93 | 82 | 85 | +1 | +1.2% | 7,825,900 |
| 2016/04/20 | 88 | 88 | 83 | 84 | -1 | -1.2% | 4,242,100 |
| 2016/04/19 | 81 | 89 | 78 | 85 | +4 | +4.9% | 6,606,300 |
| 2016/04/18 | 86 | 87 | 80 | 81 | -7 | -8% | 5,118,200 |
| 2016/04/15 | 100 | 103 | 88 | 88 | -4 | -4.3% | 11,574,000 |
| 2016/04/14 | 90 | 97 | 86 | 92 | +3 | +3.4% | 12,411,500 |
| 2016/04/13 | 98 | 99 | 86 | 89 | -13 | -12.7% | 16,098,200 |
| 2016/04/12 | 132 | 133 | 101 | 102 | -16 | -13.6% | 24,595,000 |
| 2016/04/11 | 130 | 143 | 112 | 118 | +7 | +6.3% | 44,452,800 |
| 2016/04/08 | 115 | 149 | 102 | 111 | +11 | +11% | 111,603,500 |
| 2016/04/07 | 100 | 100 | 100 | 100 | +30 | +42.9% | 1,070,300 |
| 2016/04/06 | 40 | 70 | 39 | 70 | +30 | +75% | 71,561,300 |
| 2016/04/05 | 41 | 41 | 40 | 40 | -1 | -2.4% | 192,900 |
| 2016/04/04 | 42 | 43 | 40 | 41 | -2 | -4.7% | 396,800 |
| 2016/04/01 | 45 | 48 | 42 | 43 | +2 | +4.9% | 1,629,900 |
| 2016/03/31 | 42 | 42 | 41 | 41 | ±0 | ±0% | 77,300 |
| 2016/03/30 | 42 | 43 | 41 | 41 | -1 | -2.4% | 65,900 |
| 2016/03/29 | 43 | 43 | 41 | 42 | ±0 | ±0% | 105,900 |
2251～
2300
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
