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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/22 | 1,137 | 1,137 | 1,117 | 1,120 | -20 | -1.8% | 12,800 |
| 2025/04/21 | 1,142 | 1,163 | 1,136 | 1,140 | +17 | +1.5% | 38,600 |
| 2025/04/18 | 1,076 | 1,130 | 1,072 | 1,123 | +47 | +4.4% | 14,400 |
| 2025/04/17 | 1,057 | 1,076 | 1,049 | 1,076 | +28 | +2.7% | 11,800 |
| 2025/04/16 | 1,060 | 1,076 | 1,032 | 1,048 | -12 | -1.1% | 14,700 |
| 2025/04/15 | 1,075 | 1,080 | 1,055 | 1,060 | -13 | -1.2% | 18,600 |
| 2025/04/14 | 1,089 | 1,095 | 1,073 | 1,073 | +10 | +0.9% | 28,700 |
| 2025/04/11 | 1,012 | 1,063 | 998 | 1,063 | +21 | +2% | 23,100 |
| 2025/04/10 | 1,060 | 1,070 | 1,030 | 1,042 | +72 | +7.4% | 41,000 |
| 2025/04/09 | 972 | 1,001 | 941 | 970 | -32 | -3.2% | 54,900 |
| 2025/04/08 | 915 | 1,011 | 915 | 1,002 | +141 | +16.4% | 64,600 |
| 2025/04/07 | 874 | 915 | 861 | 861 | -166 | -16.2% | 107,700 |
| 2025/04/04 | 1,088 | 1,098 | 999 | 1,027 | -80 | -7.2% | 124,000 |
| 2025/04/03 | 1,078 | 1,134 | 1,078 | 1,107 | -52 | -4.5% | 53,700 |
| 2025/04/02 | 1,181 | 1,207 | 1,135 | 1,159 | -23 | -1.9% | 61,700 |
| 2025/04/01 | 1,222 | 1,231 | 1,182 | 1,182 | -37 | -3% | 42,400 |
| 2025/03/31 | 1,266 | 1,273 | 1,219 | 1,219 | -76 | -5.9% | 46,000 |
1～
50
件表示中 / 1185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 | 122,700円 | +34.2% | - | 0.65% | 18.90倍 | 3.55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 |
| サイエンスアーツ | 116,000円 | +32.3% | - | 0.00% | 469.64倍 | 7.28倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| セキュア | 169,500円 | +12.1% | +29.7% | 0.00% | 32.25倍 | 7.40倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| クレオ | 109,000円 | +4.0% | +0.5% | 4.77% | 11.40倍 | 1.15倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| ＳＳＳＫ ＨＤ | 54,800円 | +1.8% | +46.2% | 2.92% | 11.99倍 | 1.12倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム
