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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 95 | 96 | 95 | 95 | ±0 | ±0% | 342,200 |
| 2024/10/04 | 95 | 96 | 95 | 95 | ±0 | ±0% | 213,500 |
| 2024/10/03 | 95 | 95 | 94 | 95 | +1 | +1.1% | 639,800 |
| 2024/10/02 | 95 | 96 | 94 | 94 | -2 | -2.1% | 369,900 |
| 2024/10/01 | 95 | 97 | 95 | 96 | +1 | +1.1% | 494,500 |
| 2024/09/30 | 94 | 96 | 94 | 95 | -2 | -2.1% | 461,300 |
| 2024/09/27 | 96 | 97 | 95 | 97 | +2 | +2.1% | 412,100 |
| 2024/09/26 | 96 | 96 | 94 | 95 | -1 | -1% | 402,200 |
| 2024/09/25 | 95 | 96 | 94 | 96 | +2 | +2.1% | 523,400 |
| 2024/09/24 | 95 | 96 | 94 | 94 | -2 | -2.1% | 368,300 |
| 2024/09/20 | 96 | 97 | 94 | 96 | ±0 | ±0% | 577,000 |
| 2024/09/19 | 96 | 96 | 95 | 96 | +1 | +1.1% | 332,300 |
| 2024/09/18 | 95 | 96 | 94 | 95 | +1 | +1.1% | 364,200 |
| 2024/09/17 | 97 | 97 | 93 | 94 | -3 | -3.1% | 693,800 |
| 2024/09/13 | 98 | 98 | 95 | 97 | -1 | -1% | 474,300 |
| 2024/09/12 | 96 | 98 | 96 | 98 | +2 | +2.1% | 634,800 |
| 2024/09/11 | 97 | 98 | 95 | 96 | -2 | -2% | 700,600 |
| 2024/09/10 | 97 | 98 | 96 | 98 | +2 | +2.1% | 642,100 |
| 2024/09/09 | 94 | 96 | 93 | 96 | +1 | +1.1% | 709,200 |
| 2024/09/06 | 97 | 97 | 93 | 95 | ±0 | ±0% | 939,700 |
| 2024/09/05 | 94 | 97 | 93 | 95 | -1 | -1% | 687,500 |
| 2024/09/04 | 96 | 97 | 94 | 96 | -2 | -2% | 798,400 |
| 2024/09/03 | 96 | 98 | 96 | 98 | +2 | +2.1% | 625,100 |
| 2024/09/02 | 98 | 98 | 95 | 96 | -2 | -2% | 627,600 |
| 2024/08/30 | 97 | 98 | 96 | 98 | +1 | +1% | 298,600 |
| 2024/08/29 | 98 | 98 | 96 | 97 | ±0 | ±0% | 508,200 |
| 2024/08/28 | 99 | 99 | 97 | 97 | -1 | -1% | 433,500 |
| 2024/08/27 | 98 | 99 | 98 | 98 | ±0 | ±0% | 259,800 |
| 2024/08/26 | 99 | 101 | 97 | 98 | -1 | -1% | 720,600 |
| 2024/08/23 | 100 | 100 | 99 | 99 | ±0 | ±0% | 266,700 |
| 2024/08/22 | 100 | 101 | 99 | 99 | -1 | -1% | 335,500 |
| 2024/08/21 | 99 | 101 | 99 | 100 | -1 | -1% | 299,300 |
| 2024/08/20 | 101 | 102 | 99 | 101 | +2 | +2% | 558,800 |
| 2024/08/19 | 101 | 103 | 99 | 99 | -3 | -2.9% | 638,200 |
| 2024/08/16 | 100 | 102 | 99 | 102 | +4 | +4.1% | 640,600 |
| 2024/08/15 | 97 | 100 | 97 | 98 | ±0 | ±0% | 883,000 |
| 2024/08/14 | 93 | 98 | 93 | 98 | +5 | +5.4% | 1,174,700 |
| 2024/08/13 | 92 | 94 | 91 | 93 | +2 | +2.2% | 513,500 |
| 2024/08/09 | 92 | 94 | 90 | 91 | +1 | +1.1% | 1,201,900 |
| 2024/08/08 | 88 | 94 | 88 | 90 | +3 | +3.4% | 1,123,400 |
| 2024/08/07 | 81 | 91 | 81 | 87 | +1 | +1.2% | 1,544,700 |
| 2024/08/06 | 80 | 89 | 80 | 86 | +12 | +16.2% | 2,163,400 |
| 2024/08/05 | 87 | 89 | 67 | 74 | -18 | -19.6% | 5,421,000 |
| 2024/08/02 | 95 | 96 | 92 | 92 | -7 | -7.1% | 1,706,800 |
| 2024/08/01 | 102 | 102 | 98 | 99 | -2 | -2% | 1,119,900 |
| 2024/07/31 | 101 | 102 | 100 | 101 | ±0 | ±0% | 699,300 |
| 2024/07/30 | 101 | 103 | 101 | 101 | ±0 | ±0% | 715,100 |
| 2024/07/29 | 102 | 103 | 100 | 101 | ±0 | ±0% | 796,400 |
| 2024/07/26 | 103 | 104 | 101 | 101 | -2 | -1.9% | 736,100 |
| 2024/07/25 | 104 | 106 | 103 | 103 | -2 | -1.9% | 905,100 |
201～
250
件表示中 / 3754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 | 15,100円 | +9.7% | +19.7% | 2.65% | 13.71倍 | 1.56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 |
| ハチバン | 345,500円 | +4.7% | -9.3% | 0.58% | 35.89倍 | 2.77倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 100,900円 | +85.0% | +59.6% | 4.47% | 6.38倍 | 0.90倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| ベリテ | 37,500円 | +6.2% | -4.6% | 5.59% | 19.31倍 | 2.28倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| きちりＨＤ | 90,100円 | +9.1% | +91.0% | 0.83% | 22.63倍 | 5.14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 |
市場注目の銘柄
チャート関連のコラム
