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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 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 |
| 2025/08/15 | 1,216 | 1,276 | 1,213 | 1,227 | -17 | -1.4% | 72,100 |
| 2025/08/14 | 1,240 | 1,260 | 1,232 | 1,244 | +3 | +0.2% | 34,600 |
| 2025/08/13 | 1,240 | 1,254 | 1,240 | 1,241 | +1 | +0.1% | 16,800 |
| 2025/08/12 | 1,258 | 1,258 | 1,223 | 1,240 | -3 | -0.2% | 28,500 |
| 2025/08/08 | 1,256 | 1,259 | 1,234 | 1,243 | -23 | -1.8% | 19,200 |
| 2025/08/07 | 1,231 | 1,269 | 1,225 | 1,266 | +35 | +2.8% | 37,600 |
| 2025/08/06 | 1,248 | 1,258 | 1,229 | 1,231 | -15 | -1.2% | 72,300 |
| 2025/08/05 | 1,218 | 1,263 | 1,217 | 1,246 | +29 | +2.4% | 28,600 |
| 2025/08/04 | 1,200 | 1,225 | 1,199 | 1,217 | -8 | -0.7% | 26,400 |
| 2025/08/01 | 1,209 | 1,226 | 1,202 | 1,225 | +16 | +1.3% | 16,000 |
| 2025/07/31 | 1,205 | 1,213 | 1,199 | 1,209 | +11 | +0.9% | 14,500 |
| 2025/07/30 | 1,197 | 1,205 | 1,184 | 1,198 | +3 | +0.3% | 22,200 |
| 2025/07/29 | 1,215 | 1,245 | 1,189 | 1,195 | -14 | -1.2% | 41,700 |
| 2025/07/28 | 1,216 | 1,220 | 1,203 | 1,209 | +2 | +0.2% | 15,700 |
| 2025/07/25 | 1,215 | 1,220 | 1,204 | 1,207 | -8 | -0.7% | 14,100 |
| 2025/07/24 | 1,237 | 1,240 | 1,213 | 1,215 | -13 | -1.1% | 55,700 |
| 2025/07/23 | 1,200 | 1,252 | 1,198 | 1,228 | +17 | +1.4% | 139,300 |
| 2025/07/22 | 1,167 | 1,211 | 1,157 | 1,211 | +47 | +4% | 63,700 |
| 2025/07/18 | 1,180 | 1,195 | 1,159 | 1,164 | -16 | -1.4% | 38,700 |
| 2025/07/17 | 1,172 | 1,185 | 1,156 | 1,180 | +24 | +2.1% | 51,200 |
| 2025/07/16 | 1,123 | 1,211 | 1,110 | 1,156 | +22 | +1.9% | 139,500 |
| 2025/07/15 | 1,162 | 1,162 | 1,126 | 1,134 | -26 | -2.2% | 42,500 |
| 2025/07/14 | 1,173 | 1,187 | 1,160 | 1,160 | -25 | -2.1% | 24,900 |
| 2025/07/11 | 1,172 | 1,187 | 1,168 | 1,185 | +10 | +0.9% | 26,400 |
| 2025/07/10 | 1,206 | 1,214 | 1,170 | 1,175 | -39 | -3.2% | 41,500 |
| 2025/07/09 | 1,154 | 1,214 | 1,154 | 1,214 | +72 | +6.3% | 44,000 |
| 2025/07/08 | 1,139 | 1,152 | 1,131 | 1,142 | +6 | +0.5% | 20,000 |
| 2025/07/07 | 1,170 | 1,190 | 1,136 | 1,136 | -34 | -2.9% | 31,400 |
| 2025/07/04 | 1,178 | 1,180 | 1,165 | 1,170 | ±0 | ±0% | 20,500 |
1～
50
件表示中 / 1251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 | 117,700円 | +34.2% | - | 0.85% | 18.13倍 | 3.41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 |
| 鈴与シンワ | 302,000円 | +9.9% | +9.2% | 3.64% | 7.60倍 | 1.91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 |
| ニフティライフ | 141,200円 | +7.8% | +7.5% | 3.82% | 12.93倍 | 1.55倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| モバファク | 100,500円 | +4.6% | -3.6% | 3.98% | 10.17倍 | 2.28倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ソフトマックス | 36,900円 | +14.2% | +2.4% | 2.03% | 18.49倍 | 2.43倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
市場注目の銘柄
チャート関連のコラム
