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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,500 | 1,515 | 1,430 | 1,455 | -61 | -4% | 31,500 |
| 2021/12/13 | 1,548 | 1,550 | 1,488 | 1,516 | -32 | -2.1% | 22,100 |
| 2021/12/10 | 1,602 | 1,602 | 1,536 | 1,548 | -55 | -3.4% | 19,200 |
| 2021/12/09 | 1,637 | 1,638 | 1,588 | 1,603 | -34 | -2.1% | 41,900 |
| 2021/12/08 | 1,605 | 1,663 | 1,599 | 1,637 | +59 | +3.7% | 27,600 |
| 2021/12/07 | 1,535 | 1,598 | 1,533 | 1,578 | +60 | +4% | 27,100 |
| 2021/12/06 | 1,605 | 1,622 | 1,500 | 1,518 | -90 | -5.6% | 54,100 |
| 2021/12/03 | 1,611 | 1,627 | 1,540 | 1,608 | -5 | -0.3% | 67,500 |
| 2021/12/02 | 1,750 | 1,760 | 1,600 | 1,613 | -177 | -9.9% | 75,000 |
| 2021/12/01 | 1,853 | 1,853 | 1,702 | 1,790 | -69 | -3.7% | 71,700 |
| 2021/11/30 | 1,801 | 1,874 | 1,801 | 1,859 | +59 | +3.3% | 46,300 |
| 2021/11/29 | 1,851 | 1,940 | 1,755 | 1,800 | -2,150 | -54.4% | 64,400 |
| 2021/11/26 | 4,025 | 4,025 | 3,895 | 3,950 | -145 | -3.5% | 23,700 |
| 2021/11/25 | 4,220 | 4,235 | 4,085 | 4,095 | -125 | -3% | 19,800 |
| 2021/11/24 | 4,320 | 4,345 | 4,160 | 4,220 | -70 | -1.6% | 40,700 |
| 2021/11/22 | 4,070 | 4,320 | 4,070 | 4,290 | +200 | +4.9% | 56,300 |
| 2021/11/19 | 4,050 | 4,175 | 4,010 | 4,090 | +110 | +2.8% | 15,300 |
| 2021/11/18 | 4,120 | 4,125 | 3,960 | 3,980 | -195 | -4.7% | 36,000 |
| 2021/11/17 | 4,255 | 4,340 | 4,175 | 4,175 | +30 | +0.7% | 54,400 |
| 2021/11/16 | 4,075 | 4,170 | 4,010 | 4,145 | +140 | +3.5% | 24,400 |
| 2021/11/15 | 3,980 | 4,090 | 3,935 | 4,005 | +105 | +2.7% | 33,100 |
| 2021/11/12 | 3,825 | 3,935 | 3,795 | 3,900 | +75 | +2% | 20,000 |
| 2021/11/11 | 3,820 | 3,850 | 3,750 | 3,825 | +5 | +0.1% | 9,700 |
| 2021/11/10 | 3,760 | 3,860 | 3,730 | 3,820 | +60 | +1.6% | 13,100 |
| 2021/11/09 | 3,690 | 3,810 | 3,660 | 3,760 | +80 | +2.2% | 18,500 |
| 2021/11/08 | 3,795 | 3,805 | 3,635 | 3,680 | -115 | -3% | 37,600 |
| 2021/11/05 | 3,820 | 3,840 | 3,790 | 3,795 | -25 | -0.7% | 14,500 |
| 2021/11/04 | 3,880 | 3,880 | 3,815 | 3,820 | -30 | -0.8% | 11,000 |
| 2021/11/02 | 3,845 | 3,910 | 3,845 | 3,850 | +5 | +0.1% | 14,000 |
| 2021/11/01 | 4,000 | 4,000 | 3,820 | 3,845 | -70 | -1.8% | 23,100 |
| 2021/10/29 | 4,000 | 4,005 | 3,900 | 3,915 | -85 | -2.1% | 23,600 |
| 2021/10/28 | 4,010 | 4,045 | 3,995 | 4,000 | -20 | -0.5% | 14,600 |
| 2021/10/27 | 4,000 | 4,045 | 3,975 | 4,020 | +15 | +0.4% | 19,900 |
| 2021/10/26 | 4,200 | 4,250 | 3,930 | 4,005 | +235 | +6.2% | 114,700 |
| 2021/10/25 | 3,790 | 3,790 | 3,755 | 3,770 | -55 | -1.4% | 10,900 |
| 2021/10/22 | 3,855 | 3,880 | 3,825 | 3,825 | -50 | -1.3% | 11,100 |
| 2021/10/21 | 3,990 | 3,990 | 3,845 | 3,875 | -90 | -2.3% | 39,200 |
| 2021/10/20 | 3,925 | 4,080 | 3,925 | 3,965 | +45 | +1.1% | 25,300 |
| 2021/10/19 | 3,935 | 4,010 | 3,905 | 3,920 | -45 | -1.1% | 22,100 |
| 2021/10/18 | 4,280 | 4,285 | 3,935 | 3,965 | -15 | -0.4% | 84,300 |
| 2021/10/15 | 3,760 | 3,980 | 3,760 | 3,980 | +195 | +5.2% | 26,500 |
| 2021/10/14 | 3,765 | 3,835 | 3,760 | 3,785 | +10 | +0.3% | 10,600 |
| 2021/10/13 | 3,785 | 3,810 | 3,750 | 3,775 | -50 | -1.3% | 10,000 |
| 2021/10/12 | 3,890 | 3,900 | 3,820 | 3,825 | -60 | -1.5% | 10,400 |
| 2021/10/11 | 3,885 | 3,975 | 3,870 | 3,885 | +5 | +0.1% | 13,900 |
| 2021/10/08 | 3,860 | 3,935 | 3,860 | 3,880 | +20 | +0.5% | 8,600 |
| 2021/10/07 | 3,850 | 4,035 | 3,835 | 3,860 | -25 | -0.6% | 25,500 |
| 2021/10/06 | 3,885 | 3,995 | 3,860 | 3,885 | -10 | -0.3% | 14,600 |
| 2021/10/05 | 3,920 | 4,000 | 3,795 | 3,895 | -95 | -2.4% | 35,900 |
| 2021/10/04 | 4,085 | 4,090 | 3,990 | 3,990 | -90 | -2.2% | 23,500 |
851～
900
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
