ティアンドエスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,178 | 1,180 | 1,165 | 1,170 | ±0 | ±0% | 20,500 |
| 2025/07/03 | 1,167 | 1,178 | 1,157 | 1,170 | +3 | +0.3% | 18,700 |
| 2025/07/02 | 1,181 | 1,187 | 1,160 | 1,167 | -33 | -2.8% | 61,400 |
| 2025/07/01 | 1,229 | 1,230 | 1,195 | 1,200 | -26 | -2.1% | 44,400 |
| 2025/06/30 | 1,238 | 1,251 | 1,226 | 1,226 | +2 | +0.2% | 28,600 |
| 2025/06/27 | 1,270 | 1,276 | 1,219 | 1,224 | -16 | -1.3% | 47,200 |
| 2025/06/26 | 1,266 | 1,266 | 1,226 | 1,240 | -13 | -1% | 29,900 |
| 2025/06/25 | 1,285 | 1,315 | 1,238 | 1,253 | -17 | -1.3% | 55,200 |
| 2025/06/24 | 1,228 | 1,270 | 1,220 | 1,270 | +63 | +5.2% | 48,400 |
| 2025/06/23 | 1,177 | 1,210 | 1,168 | 1,207 | +14 | +1.2% | 35,000 |
| 2025/06/20 | 1,210 | 1,228 | 1,178 | 1,193 | -17 | -1.4% | 50,700 |
| 2025/06/19 | 1,211 | 1,223 | 1,204 | 1,210 | +3 | +0.2% | 16,400 |
| 2025/06/18 | 1,232 | 1,249 | 1,207 | 1,207 | -28 | -2.3% | 24,600 |
| 2025/06/17 | 1,221 | 1,240 | 1,205 | 1,235 | +19 | +1.6% | 29,800 |
| 2025/06/16 | 1,212 | 1,222 | 1,169 | 1,216 | +11 | +0.9% | 55,400 |
| 2025/06/13 | 1,243 | 1,243 | 1,143 | 1,205 | -16 | -1.3% | 98,600 |
| 2025/06/12 | 1,225 | 1,246 | 1,209 | 1,221 | -6 | -0.5% | 43,800 |
| 2025/06/11 | 1,202 | 1,236 | 1,185 | 1,227 | +25 | +2.1% | 46,900 |
| 2025/06/10 | 1,183 | 1,218 | 1,177 | 1,202 | +19 | +1.6% | 54,900 |
| 2025/06/09 | 1,210 | 1,236 | 1,172 | 1,183 | -12 | -1% | 48,800 |
| 2025/06/06 | 1,212 | 1,218 | 1,189 | 1,195 | -15 | -1.2% | 36,100 |
| 2025/06/05 | 1,196 | 1,216 | 1,186 | 1,210 | +21 | +1.8% | 33,900 |
| 2025/06/04 | 1,182 | 1,203 | 1,172 | 1,189 | +18 | +1.5% | 34,200 |
| 2025/06/03 | 1,201 | 1,205 | 1,171 | 1,171 | -34 | -2.8% | 57,600 |
| 2025/06/02 | 1,220 | 1,240 | 1,202 | 1,205 | -40 | -3.2% | 37,700 |
| 2025/05/30 | 1,252 | 1,261 | 1,237 | 1,245 | -26 | -2% | 45,100 |
| 2025/05/29 | 1,346 | 1,353 | 1,260 | 1,271 | -57 | -4.3% | 93,400 |
| 2025/05/28 | 1,382 | 1,398 | 1,320 | 1,328 | -1 | -0.1% | 117,100 |
| 2025/05/27 | 1,230 | 1,349 | 1,230 | 1,329 | +98 | +8% | 98,200 |
| 2025/05/26 | 1,267 | 1,267 | 1,229 | 1,231 | -6 | -0.5% | 30,000 |
| 2025/05/23 | 1,270 | 1,295 | 1,234 | 1,237 | ±0 | ±0% | 46,700 |
| 2025/05/22 | 1,206 | 1,270 | 1,206 | 1,237 | +18 | +1.5% | 45,600 |
| 2025/05/21 | 1,199 | 1,287 | 1,199 | 1,219 | +45 | +3.8% | 102,400 |
| 2025/05/20 | 1,201 | 1,212 | 1,171 | 1,174 | -17 | -1.4% | 30,900 |
| 2025/05/19 | 1,195 | 1,200 | 1,170 | 1,191 | -10 | -0.8% | 26,100 |
| 2025/05/16 | 1,219 | 1,226 | 1,201 | 1,201 | -21 | -1.7% | 23,300 |
| 2025/05/15 | 1,224 | 1,259 | 1,216 | 1,222 | -26 | -2.1% | 32,400 |
| 2025/05/14 | 1,241 | 1,248 | 1,212 | 1,248 | +4 | +0.3% | 46,200 |
| 2025/05/13 | 1,269 | 1,288 | 1,244 | 1,244 | -1 | -0.1% | 40,800 |
| 2025/05/12 | 1,231 | 1,256 | 1,230 | 1,245 | +29 | +2.4% | 25,600 |
| 2025/05/09 | 1,214 | 1,235 | 1,199 | 1,216 | +15 | +1.2% | 23,100 |
| 2025/05/08 | 1,210 | 1,230 | 1,199 | 1,201 | -11 | -0.9% | 17,400 |
| 2025/05/07 | 1,221 | 1,226 | 1,201 | 1,212 | -18 | -1.5% | 22,100 |
| 2025/05/02 | 1,208 | 1,242 | 1,208 | 1,230 | +31 | +2.6% | 24,200 |
| 2025/05/01 | 1,193 | 1,204 | 1,190 | 1,199 | +6 | +0.5% | 9,300 |
| 2025/04/30 | 1,221 | 1,221 | 1,189 | 1,193 | -22 | -1.8% | 17,500 |
| 2025/04/28 | 1,257 | 1,257 | 1,205 | 1,215 | +4 | +0.3% | 35,200 |
| 2025/04/25 | 1,153 | 1,215 | 1,153 | 1,211 | +76 | +6.7% | 46,300 |
| 2025/04/24 | 1,150 | 1,150 | 1,134 | 1,135 | +8 | +0.7% | 10,500 |
| 2025/04/23 | 1,150 | 1,156 | 1,126 | 1,127 | +7 | +0.6% | 13,900 |
1～
50
件表示中 / 1202件
類似銘柄と比較する
現在ご覧いただいている「ティアンドエス」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 |
|---|---|---|---|---|---|---|---|---|
| ティアンドエス | 117,100円 | +34.2% | - | 0.68% | 18.04倍 | 3.39倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| モンスターラボ | 16,600円 | -14.9% | - | 0.00% | 42.78倍 | -1.86倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| 鈴与シンワ | 297,400円 | +9.9% | +9.2% | 3.70% | 7.49倍 | 1.88倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| 応用技術 | 155,500円 | -9.4% | -6.3% | 1.93% | 13.76倍 | 1.61倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| ミーク | 76,500円 | +10.5% | +12.6% | 0.00% | 12.51倍 | 1.76倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
市場注目の銘柄
チャート関連のコラム
