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 |
|---|---|---|---|---|---|---|---|
| 2025/10/29 | 1,298 | 1,298 | 1,251 | 1,263 | -27 | -2.1% | 70,800 |
| 2025/10/28 | 1,346 | 1,346 | 1,288 | 1,290 | -54 | -4% | 71,400 |
| 2025/10/27 | 1,328 | 1,365 | 1,310 | 1,344 | +45 | +3.5% | 147,600 |
| 2025/10/24 | 1,274 | 1,330 | 1,265 | 1,299 | +52 | +4.2% | 209,600 |
| 2025/10/23 | 1,273 | 1,283 | 1,244 | 1,247 | -52 | -4% | 79,800 |
| 2025/10/22 | 1,298 | 1,313 | 1,282 | 1,299 | +9 | +0.7% | 48,000 |
| 2025/10/21 | 1,325 | 1,337 | 1,277 | 1,290 | -32 | -2.4% | 98,300 |
| 2025/10/20 | 1,261 | 1,330 | 1,253 | 1,322 | +72 | +5.8% | 118,700 |
| 2025/10/17 | 1,241 | 1,257 | 1,215 | 1,250 | +9 | +0.7% | 64,200 |
| 2025/10/16 | 1,266 | 1,276 | 1,220 | 1,241 | +1 | +0.1% | 103,700 |
| 2025/10/15 | 1,224 | 1,254 | 1,211 | 1,240 | +16 | +1.3% | 89,800 |
| 2025/10/14 | 1,270 | 1,290 | 1,207 | 1,224 | -76 | -5.8% | 209,000 |
| 2025/10/10 | 1,364 | 1,371 | 1,286 | 1,300 | -87 | -6.3% | 216,000 |
| 2025/10/09 | 1,380 | 1,415 | 1,350 | 1,387 | +37 | +2.7% | 410,000 |
| 2025/10/08 | 1,228 | 1,359 | 1,228 | 1,350 | +152 | +12.7% | 507,100 |
| 2025/10/07 | 1,225 | 1,231 | 1,160 | 1,198 | ±0 | ±0% | 119,500 |
| 2025/10/06 | 1,230 | 1,230 | 1,169 | 1,198 | -2 | -0.2% | 238,400 |
| 2025/10/03 | 1,303 | 1,378 | 1,186 | 1,200 | -13 | -1.1% | 1,064,800 |
| 2025/10/02 | 1,067 | 1,224 | 1,067 | 1,213 | +147 | +13.8% | 341,500 |
| 2025/10/01 | 1,135 | 1,135 | 1,064 | 1,066 | -70 | -6.2% | 91,700 |
| 2025/09/30 | 1,151 | 1,151 | 1,130 | 1,136 | -12 | -1% | 29,900 |
| 2025/09/29 | 1,172 | 1,172 | 1,138 | 1,148 | -4 | -0.3% | 48,300 |
| 2025/09/26 | 1,177 | 1,185 | 1,152 | 1,152 | -14 | -1.2% | 41,600 |
| 2025/09/25 | 1,210 | 1,210 | 1,166 | 1,166 | -42 | -3.5% | 56,900 |
| 2025/09/24 | 1,265 | 1,267 | 1,205 | 1,208 | -37 | -3% | 43,700 |
| 2025/09/22 | 1,232 | 1,284 | 1,220 | 1,245 | +13 | +1.1% | 123,200 |
| 2025/09/19 | 1,288 | 1,295 | 1,210 | 1,232 | -43 | -3.4% | 76,600 |
| 2025/09/18 | 1,205 | 1,280 | 1,188 | 1,275 | +89 | +7.5% | 152,900 |
| 2025/09/17 | 1,177 | 1,206 | 1,177 | 1,186 | +9 | +0.8% | 27,700 |
| 2025/09/16 | 1,172 | 1,192 | 1,162 | 1,177 | +8 | +0.7% | 15,900 |
| 2025/09/12 | 1,178 | 1,178 | 1,154 | 1,169 | -1 | -0.1% | 34,000 |
| 2025/09/11 | 1,165 | 1,172 | 1,150 | 1,170 | +9 | +0.8% | 26,200 |
| 2025/09/10 | 1,159 | 1,161 | 1,133 | 1,161 | +11 | +1% | 20,700 |
| 2025/09/09 | 1,151 | 1,167 | 1,145 | 1,150 | ±0 | ±0% | 22,500 |
| 2025/09/08 | 1,145 | 1,190 | 1,145 | 1,150 | +9 | +0.8% | 55,900 |
| 2025/09/05 | 1,126 | 1,152 | 1,111 | 1,141 | +21 | +1.9% | 35,000 |
| 2025/09/04 | 1,131 | 1,131 | 1,112 | 1,120 | +5 | +0.4% | 21,600 |
| 2025/09/03 | 1,152 | 1,153 | 1,113 | 1,115 | -35 | -3% | 37,500 |
| 2025/09/02 | 1,170 | 1,184 | 1,146 | 1,150 | -17 | -1.5% | 30,300 |
| 2025/09/01 | 1,189 | 1,234 | 1,163 | 1,167 | -31 | -2.6% | 68,200 |
| 2025/08/29 | 1,169 | 1,215 | 1,166 | 1,198 | +32 | +2.7% | 35,600 |
| 2025/08/28 | 1,188 | 1,192 | 1,164 | 1,166 | -27 | -2.3% | 40,200 |
| 2025/08/27 | 1,207 | 1,208 | 1,186 | 1,193 | -14 | -1.2% | 41,800 |
| 2025/08/26 | 1,218 | 1,219 | 1,202 | 1,207 | -17 | -1.4% | 13,600 |
| 2025/08/25 | 1,210 | 1,241 | 1,210 | 1,224 | +21 | +1.7% | 42,400 |
| 2025/08/22 | 1,195 | 1,219 | 1,186 | 1,203 | +8 | +0.7% | 27,800 |
| 2025/08/21 | 1,198 | 1,208 | 1,183 | 1,195 | +6 | +0.5% | 22,200 |
| 2025/08/20 | 1,226 | 1,226 | 1,185 | 1,189 | -37 | -3% | 34,800 |
| 2025/08/19 | 1,220 | 1,236 | 1,205 | 1,226 | +3 | +0.2% | 35,500 |
| 2025/08/18 | 1,224 | 1,244 | 1,212 | 1,223 | -4 | -0.3% | 40,500 |
1～
50
件表示中 / 1280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 | 126,300円 | +34.2% | - | 0.79% | 19.46倍 | 3.66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 |
| ＢＢＤＩ | 159,600円 | +13.9% | +27.8% | 0.00% | 45.43倍 | 4.37倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| フォーバルＴＬ | 58,200円 | -2.7% | +4.9% | 3.95% | 10.60倍 | 2.94倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ＦＩＧ | 30,500円 | +13.2% | +103.6% | 3.28% | 16.79倍 | 1.12倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| パピレス | 93,200円 | -2.6% | - | 1.07% | 36.64倍 | 0.90倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
