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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,300 | 1,447 | 1,300 | 1,439 | +145 | +11.2% | 92,900 |
| 2022/02/28 | 1,250 | 1,319 | 1,207 | 1,294 | +44 | +3.5% | 50,200 |
| 2022/02/25 | 1,151 | 1,250 | 1,151 | 1,250 | +146 | +13.2% | 43,300 |
| 2022/02/24 | 1,176 | 1,176 | 1,089 | 1,104 | -96 | -8% | 58,600 |
| 2022/02/22 | 1,225 | 1,241 | 1,190 | 1,200 | -57 | -4.5% | 30,500 |
| 2022/02/21 | 1,260 | 1,274 | 1,237 | 1,257 | -63 | -4.8% | 26,300 |
| 2022/02/18 | 1,251 | 1,340 | 1,225 | 1,320 | +22 | +1.7% | 39,800 |
| 2022/02/17 | 1,360 | 1,370 | 1,285 | 1,298 | -62 | -4.6% | 33,500 |
| 2022/02/16 | 1,360 | 1,360 | 1,327 | 1,360 | +60 | +4.6% | 19,300 |
| 2022/02/15 | 1,390 | 1,396 | 1,284 | 1,300 | -78 | -5.7% | 39,500 |
| 2022/02/14 | 1,373 | 1,393 | 1,340 | 1,378 | -7 | -0.5% | 32,300 |
| 2022/02/10 | 1,330 | 1,388 | 1,330 | 1,385 | +50 | +3.7% | 53,600 |
| 2022/02/09 | 1,280 | 1,353 | 1,278 | 1,335 | +55 | +4.3% | 36,000 |
| 2022/02/08 | 1,335 | 1,335 | 1,263 | 1,280 | -60 | -4.5% | 43,600 |
| 2022/02/07 | 1,368 | 1,384 | 1,310 | 1,340 | -7 | -0.5% | 64,400 |
| 2022/02/04 | 1,300 | 1,351 | 1,256 | 1,347 | +53 | +4.1% | 64,400 |
| 2022/02/03 | 1,281 | 1,329 | 1,260 | 1,294 | -1 | -0.1% | 33,100 |
| 2022/02/02 | 1,265 | 1,299 | 1,226 | 1,295 | +30 | +2.4% | 21,300 |
| 2022/02/01 | 1,276 | 1,297 | 1,221 | 1,265 | +47 | +3.9% | 64,300 |
| 2022/01/31 | 1,084 | 1,245 | 1,084 | 1,218 | +117 | +10.6% | 65,500 |
| 2022/01/28 | 1,137 | 1,160 | 1,073 | 1,101 | -36 | -3.2% | 83,900 |
| 2022/01/27 | 1,231 | 1,254 | 1,136 | 1,137 | -105 | -8.5% | 57,200 |
| 2022/01/26 | 1,191 | 1,250 | 1,180 | 1,242 | +49 | +4.1% | 47,300 |
| 2022/01/25 | 1,306 | 1,312 | 1,175 | 1,193 | -114 | -8.7% | 93,700 |
| 2022/01/24 | 1,291 | 1,312 | 1,252 | 1,307 | -14 | -1.1% | 71,100 |
| 2022/01/21 | 1,391 | 1,391 | 1,287 | 1,321 | -99 | -7% | 103,400 |
| 2022/01/20 | 1,402 | 1,457 | 1,350 | 1,420 | +28 | +2% | 46,000 |
| 2022/01/19 | 1,365 | 1,519 | 1,365 | 1,392 | -16 | -1.1% | 95,100 |
| 2022/01/18 | 1,403 | 1,460 | 1,370 | 1,408 | -18 | -1.3% | 67,300 |
| 2022/01/17 | 1,605 | 1,624 | 1,412 | 1,426 | -196 | -12.1% | 131,500 |
| 2022/01/14 | 1,760 | 1,780 | 1,493 | 1,622 | -18 | -1.1% | 366,500 |
| 2022/01/13 | 1,600 | 1,665 | 1,582 | 1,640 | +79 | +5.1% | 118,000 |
| 2022/01/12 | 1,525 | 1,569 | 1,514 | 1,561 | +69 | +4.6% | 65,100 |
| 2022/01/11 | 1,392 | 1,522 | 1,385 | 1,492 | +130 | +9.5% | 96,100 |
| 2022/01/07 | 1,383 | 1,412 | 1,321 | 1,362 | -26 | -1.9% | 60,800 |
| 2022/01/06 | 1,404 | 1,464 | 1,388 | 1,388 | -77 | -5.3% | 42,700 |
| 2022/01/05 | 1,512 | 1,512 | 1,450 | 1,465 | -55 | -3.6% | 37,000 |
| 2022/01/04 | 1,570 | 1,575 | 1,511 | 1,520 | -13 | -0.8% | 25,700 |
| 2021/12/30 | 1,510 | 1,546 | 1,481 | 1,533 | +1 | +0.1% | 22,500 |
| 2021/12/29 | 1,480 | 1,574 | 1,478 | 1,532 | +75 | +5.1% | 36,200 |
| 2021/12/28 | 1,460 | 1,460 | 1,412 | 1,457 | +50 | +3.6% | 52,800 |
| 2021/12/27 | 1,460 | 1,473 | 1,393 | 1,407 | -68 | -4.6% | 48,700 |
| 2021/12/24 | 1,430 | 1,496 | 1,428 | 1,475 | +44 | +3.1% | 29,000 |
| 2021/12/23 | 1,475 | 1,477 | 1,410 | 1,431 | -13 | -0.9% | 19,200 |
| 2021/12/22 | 1,425 | 1,461 | 1,401 | 1,444 | +46 | +3.3% | 30,300 |
| 2021/12/21 | 1,427 | 1,427 | 1,391 | 1,398 | +1 | +0.1% | 24,800 |
| 2021/12/20 | 1,401 | 1,446 | 1,386 | 1,397 | -53 | -3.7% | 40,800 |
| 2021/12/17 | 1,500 | 1,500 | 1,434 | 1,450 | -55 | -3.7% | 35,400 |
| 2021/12/16 | 1,545 | 1,579 | 1,483 | 1,505 | -34 | -2.2% | 43,700 |
| 2021/12/15 | 1,485 | 1,557 | 1,462 | 1,539 | +84 | +5.8% | 50,500 |
801～
850
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
