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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,363 | 1,363 | 1,304 | 1,330 | -45 | -3.3% | 31,900 |
| 2022/10/07 | 1,340 | 1,375 | 1,333 | 1,375 | +11 | +0.8% | 9,700 |
| 2022/10/06 | 1,344 | 1,374 | 1,343 | 1,364 | +30 | +2.2% | 7,800 |
| 2022/10/05 | 1,346 | 1,359 | 1,329 | 1,334 | +3 | +0.2% | 7,200 |
| 2022/10/04 | 1,299 | 1,363 | 1,299 | 1,331 | +58 | +4.6% | 34,400 |
| 2022/10/03 | 1,312 | 1,312 | 1,251 | 1,273 | -39 | -3% | 27,000 |
| 2022/09/30 | 1,284 | 1,334 | 1,284 | 1,312 | -2 | -0.2% | 26,700 |
| 2022/09/29 | 1,297 | 1,319 | 1,278 | 1,314 | +41 | +3.2% | 23,300 |
| 2022/09/28 | 1,261 | 1,300 | 1,261 | 1,273 | -17 | -1.3% | 24,900 |
| 2022/09/27 | 1,289 | 1,329 | 1,284 | 1,290 | -15 | -1.1% | 31,100 |
| 2022/09/26 | 1,336 | 1,336 | 1,281 | 1,305 | -61 | -4.5% | 26,900 |
| 2022/09/22 | 1,355 | 1,381 | 1,338 | 1,366 | -24 | -1.7% | 27,600 |
| 2022/09/21 | 1,384 | 1,391 | 1,350 | 1,390 | -10 | -0.7% | 24,500 |
| 2022/09/20 | 1,350 | 1,410 | 1,350 | 1,400 | +22 | +1.6% | 28,200 |
| 2022/09/16 | 1,415 | 1,415 | 1,377 | 1,378 | -47 | -3.3% | 29,000 |
| 2022/09/15 | 1,459 | 1,459 | 1,419 | 1,425 | -11 | -0.8% | 14,400 |
| 2022/09/14 | 1,440 | 1,451 | 1,425 | 1,436 | -31 | -2.1% | 11,000 |
| 2022/09/13 | 1,462 | 1,477 | 1,456 | 1,467 | +1 | +0.1% | 11,000 |
| 2022/09/12 | 1,477 | 1,490 | 1,459 | 1,466 | +11 | +0.8% | 9,000 |
| 2022/09/09 | 1,469 | 1,484 | 1,446 | 1,455 | +16 | +1.1% | 12,800 |
| 2022/09/08 | 1,465 | 1,465 | 1,427 | 1,439 | -26 | -1.8% | 12,100 |
| 2022/09/07 | 1,461 | 1,465 | 1,418 | 1,465 | -10 | -0.7% | 9,300 |
| 2022/09/06 | 1,455 | 1,478 | 1,437 | 1,475 | +20 | +1.4% | 15,600 |
| 2022/09/05 | 1,440 | 1,463 | 1,417 | 1,455 | +16 | +1.1% | 13,300 |
| 2022/09/02 | 1,498 | 1,498 | 1,431 | 1,439 | -36 | -2.4% | 13,500 |
| 2022/09/01 | 1,406 | 1,506 | 1,406 | 1,475 | +46 | +3.2% | 48,000 |
| 2022/08/31 | 1,456 | 1,456 | 1,410 | 1,429 | -11 | -0.8% | 11,600 |
| 2022/08/30 | 1,411 | 1,447 | 1,411 | 1,440 | +30 | +2.1% | 11,200 |
| 2022/08/29 | 1,399 | 1,438 | 1,399 | 1,410 | -49 | -3.4% | 24,700 |
| 2022/08/26 | 1,493 | 1,493 | 1,459 | 1,459 | -9 | -0.6% | 9,300 |
| 2022/08/25 | 1,444 | 1,475 | 1,444 | 1,468 | +37 | +2.6% | 10,300 |
| 2022/08/24 | 1,423 | 1,459 | 1,423 | 1,431 | -3 | -0.2% | 7,700 |
| 2022/08/23 | 1,417 | 1,455 | 1,388 | 1,434 | -2 | -0.1% | 20,200 |
| 2022/08/22 | 1,457 | 1,460 | 1,421 | 1,436 | -41 | -2.8% | 24,900 |
| 2022/08/19 | 1,500 | 1,501 | 1,477 | 1,477 | -22 | -1.5% | 11,400 |
| 2022/08/18 | 1,481 | 1,499 | 1,453 | 1,499 | +10 | +0.7% | 15,600 |
| 2022/08/17 | 1,475 | 1,510 | 1,472 | 1,489 | +18 | +1.2% | 19,200 |
| 2022/08/16 | 1,476 | 1,497 | 1,466 | 1,471 | +12 | +0.8% | 8,400 |
| 2022/08/15 | 1,479 | 1,479 | 1,451 | 1,459 | -10 | -0.7% | 18,500 |
| 2022/08/12 | 1,470 | 1,488 | 1,465 | 1,469 | +12 | +0.8% | 11,400 |
| 2022/08/10 | 1,500 | 1,510 | 1,442 | 1,457 | -62 | -4.1% | 31,300 |
| 2022/08/09 | 1,527 | 1,546 | 1,512 | 1,519 | -24 | -1.6% | 17,500 |
| 2022/08/08 | 1,585 | 1,585 | 1,533 | 1,543 | -35 | -2.2% | 26,500 |
| 2022/08/05 | 1,549 | 1,585 | 1,508 | 1,578 | +51 | +3.3% | 35,700 |
| 2022/08/04 | 1,472 | 1,535 | 1,463 | 1,527 | +61 | +4.2% | 25,600 |
| 2022/08/03 | 1,476 | 1,493 | 1,462 | 1,466 | -10 | -0.7% | 20,100 |
| 2022/08/02 | 1,490 | 1,494 | 1,460 | 1,476 | -28 | -1.9% | 32,300 |
| 2022/08/01 | 1,554 | 1,554 | 1,501 | 1,504 | -58 | -3.7% | 43,300 |
| 2022/07/29 | 1,605 | 1,605 | 1,538 | 1,562 | -21 | -1.3% | 57,300 |
| 2022/07/28 | 1,637 | 1,638 | 1,540 | 1,583 | -14 | -0.9% | 93,900 |
651～
700
件表示中 / 1182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 | 119,500円 | +34.2% | - | 0.67% | 18.41倍 | 3.46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 | 307,000円 | +9.9% | +9.2% | 3.58% | 7.73倍 | 1.94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 |
| アステリア | 52,600円 | +10.4% | +11.0% | 1.62% | 11.05倍 | 1.45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 |
| ＣＡＩＣＡ Ｄ | 6,600円 | +11.0% | - | 0.00% | 45.83倍 | 5.43倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| ロボペイ | 233,800円 | +14.1% | +27.3% | 0.86% | 20.50倍 | 7.61倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
市場注目の銘柄
チャート関連のコラム
