タイミーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,769 | 1,865 | 1,741 | 1,781 | -28 | -1.5% | 7,177,700 |
| 2025/06/13 | 1,696 | 1,869 | 1,663 | 1,809 | +122 | +7.2% | 14,997,800 |
| 2025/06/12 | 1,748 | 1,762 | 1,685 | 1,687 | -45 | -2.6% | 3,339,400 |
| 2025/06/11 | 1,761 | 1,765 | 1,722 | 1,732 | -42 | -2.4% | 1,465,800 |
| 2025/06/10 | 1,736 | 1,783 | 1,731 | 1,774 | +38 | +2.2% | 1,537,200 |
| 2025/06/09 | 1,755 | 1,761 | 1,708 | 1,736 | +9 | +0.5% | 1,250,700 |
| 2025/06/06 | 1,807 | 1,813 | 1,726 | 1,727 | -71 | -3.9% | 1,580,900 |
| 2025/06/05 | 1,807 | 1,825 | 1,790 | 1,798 | -9 | -0.5% | 1,171,600 |
| 2025/06/04 | 1,797 | 1,816 | 1,765 | 1,807 | +14 | +0.8% | 1,147,400 |
| 2025/06/03 | 1,777 | 1,812 | 1,757 | 1,793 | +42 | +2.4% | 1,592,500 |
| 2025/06/02 | 1,756 | 1,773 | 1,724 | 1,751 | -11 | -0.6% | 769,000 |
| 2025/05/30 | 1,761 | 1,776 | 1,715 | 1,762 | -10 | -0.6% | 1,780,400 |
| 2025/05/29 | 1,791 | 1,799 | 1,757 | 1,772 | -14 | -0.8% | 935,800 |
| 2025/05/28 | 1,844 | 1,895 | 1,784 | 1,786 | -40 | -2.2% | 1,650,700 |
| 2025/05/27 | 1,815 | 1,848 | 1,807 | 1,826 | -3 | -0.2% | 717,100 |
| 2025/05/26 | 1,743 | 1,852 | 1,718 | 1,829 | +123 | +7.2% | 1,685,400 |
| 2025/05/23 | 1,742 | 1,759 | 1,698 | 1,706 | -28 | -1.6% | 904,600 |
| 2025/05/22 | 1,760 | 1,782 | 1,734 | 1,734 | -42 | -2.4% | 701,400 |
| 2025/05/21 | 1,809 | 1,817 | 1,762 | 1,776 | -9 | -0.5% | 698,500 |
| 2025/05/20 | 1,821 | 1,821 | 1,765 | 1,785 | -28 | -1.5% | 949,000 |
| 2025/05/19 | 1,806 | 1,838 | 1,790 | 1,813 | -17 | -0.9% | 762,300 |
| 2025/05/16 | 1,870 | 1,873 | 1,822 | 1,830 | -9 | -0.5% | 881,800 |
| 2025/05/15 | 1,818 | 1,865 | 1,810 | 1,839 | -5 | -0.3% | 1,081,800 |
| 2025/05/14 | 1,800 | 1,845 | 1,790 | 1,844 | +36 | +2% | 1,188,800 |
| 2025/05/13 | 1,797 | 1,832 | 1,783 | 1,808 | +18 | +1% | 1,452,900 |
| 2025/05/12 | 1,710 | 1,793 | 1,704 | 1,790 | +70 | +4.1% | 1,241,500 |
| 2025/05/09 | 1,718 | 1,739 | 1,710 | 1,720 | +13 | +0.8% | 732,000 |
| 2025/05/08 | 1,745 | 1,767 | 1,707 | 1,707 | -39 | -2.2% | 1,128,700 |
| 2025/05/07 | 1,748 | 1,753 | 1,712 | 1,746 | +25 | +1.5% | 1,212,400 |
| 2025/05/02 | 1,710 | 1,747 | 1,692 | 1,721 | -16 | -0.9% | 1,841,100 |
| 2025/05/01 | 1,702 | 1,770 | 1,697 | 1,737 | +21 | +1.2% | 2,059,500 |
| 2025/04/30 | 1,686 | 1,748 | 1,678 | 1,716 | +30 | +1.8% | 2,590,600 |
| 2025/04/28 | 1,620 | 1,698 | 1,620 | 1,686 | +113 | +7.2% | 2,914,300 |
| 2025/04/25 | 1,599 | 1,618 | 1,571 | 1,573 | -28 | -1.7% | 1,447,500 |
| 2025/04/24 | 1,595 | 1,624 | 1,565 | 1,601 | +19 | +1.2% | 1,762,000 |
| 2025/04/23 | 1,556 | 1,603 | 1,546 | 1,582 | +47 | +3.1% | 2,031,200 |
| 2025/04/22 | 1,563 | 1,574 | 1,506 | 1,535 | -57 | -3.6% | 2,011,600 |
| 2025/04/21 | 1,602 | 1,617 | 1,575 | 1,592 | -32 | -2% | 1,456,500 |
| 2025/04/18 | 1,556 | 1,635 | 1,539 | 1,624 | +75 | +4.8% | 2,827,600 |
| 2025/04/17 | 1,555 | 1,560 | 1,530 | 1,549 | -6 | -0.4% | 1,886,900 |
| 2025/04/16 | 1,650 | 1,655 | 1,547 | 1,555 | -79 | -4.8% | 2,840,300 |
| 2025/04/15 | 1,633 | 1,649 | 1,603 | 1,634 | +2 | +0.1% | 2,579,400 |
| 2025/04/14 | 1,650 | 1,692 | 1,620 | 1,632 | -28 | -1.7% | 3,235,800 |
| 2025/04/11 | 1,509 | 1,670 | 1,509 | 1,660 | +130 | +8.5% | 6,186,400 |
| 2025/04/10 | 1,550 | 1,550 | 1,485 | 1,530 | +140 | +10.1% | 3,772,900 |
| 2025/04/09 | 1,345 | 1,406 | 1,326 | 1,390 | +15 | +1.1% | 2,364,500 |
| 2025/04/08 | 1,300 | 1,387 | 1,277 | 1,375 | +146 | +11.9% | 3,194,500 |
| 2025/04/07 | 1,215 | 1,275 | 1,200 | 1,229 | -136 | -10% | 3,046,900 |
| 2025/04/04 | 1,419 | 1,438 | 1,316 | 1,365 | -84 | -5.8% | 3,164,300 |
| 2025/04/03 | 1,395 | 1,515 | 1,393 | 1,449 | -16 | -1.1% | 2,495,000 |
1～
50
件表示中 / 216件
類似銘柄と比較する
現在ご覧いただいている「タイミー」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 |
|---|---|---|---|---|---|---|---|---|
| タイミー | 178,100円 | +28.0% | +51.5% | 0.00% | 40.41倍 | 15.08倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 313,000円 | +3.7% | +26.5% | 3.99% | 32.33倍 | 1.30倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ダイセキ | 350,000円 | +4.0% | +6.5% | 2.06% | 16.71倍 | 1.96倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ＪＡＣＲ | 98,500円 | +14.7% | +9.6% | 3.25% | 22.34倍 | 8.64倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| オープンＵＰ | 171,500円 | +6.8% | +6.5% | 4.37% | 13.55倍 | 1.98倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
市場注目の銘柄
チャート関連のコラム
