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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 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 |
| 2025/03/28 | 1,304 | 1,325 | 1,295 | 1,295 | -10 | -0.8% | 19,600 |
| 2025/03/27 | 1,331 | 1,341 | 1,304 | 1,305 | -45 | -3.3% | 17,500 |
| 2025/03/26 | 1,322 | 1,350 | 1,322 | 1,350 | +32 | +2.4% | 12,100 |
| 2025/03/25 | 1,340 | 1,360 | 1,315 | 1,318 | -3 | -0.2% | 19,700 |
| 2025/03/24 | 1,339 | 1,340 | 1,321 | 1,321 | -9 | -0.7% | 22,700 |
| 2025/03/21 | 1,346 | 1,349 | 1,330 | 1,330 | -19 | -1.4% | 10,400 |
1～
50
件表示中 / 1179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 |
| アステリア | 52,400円 | - | - | 1.62% | - | 1.44倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ブロバンタワ | 14,600円 | -3.2% | -68.5% | 1.37% | 356.10倍 | 1.04倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| 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 |
| バルテスＨＤ | 41,100円 | +11.2% | -31.5% | 0.97% | 21.00倍 | 2.52倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
