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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,005 | 4,155 | 3,995 | 4,080 | +30 | +0.7% | 22,100 |
| 2021/09/30 | 4,075 | 4,080 | 4,020 | 4,050 | -25 | -0.6% | 9,300 |
| 2021/09/29 | 4,065 | 4,135 | 4,045 | 4,075 | -100 | -2.4% | 18,200 |
| 2021/09/28 | 4,215 | 4,215 | 4,085 | 4,175 | -75 | -1.8% | 14,000 |
| 2021/09/27 | 4,195 | 4,260 | 4,160 | 4,250 | +55 | +1.3% | 8,400 |
| 2021/09/24 | 4,205 | 4,300 | 4,170 | 4,195 | +60 | +1.5% | 18,300 |
| 2021/09/22 | 4,200 | 4,200 | 4,065 | 4,135 | -35 | -0.8% | 12,300 |
| 2021/09/21 | 4,015 | 4,195 | 4,015 | 4,170 | +30 | +0.7% | 14,100 |
| 2021/09/17 | 4,095 | 4,160 | 4,080 | 4,140 | +45 | +1.1% | 8,500 |
| 2021/09/16 | 4,270 | 4,310 | 4,050 | 4,095 | -175 | -4.1% | 25,300 |
| 2021/09/15 | 4,230 | 4,290 | 4,120 | 4,270 | +5 | +0.1% | 27,700 |
| 2021/09/14 | 4,335 | 4,335 | 4,240 | 4,265 | -70 | -1.6% | 16,500 |
| 2021/09/13 | 4,370 | 4,390 | 4,315 | 4,335 | -70 | -1.6% | 12,200 |
| 2021/09/10 | 4,420 | 4,440 | 4,390 | 4,405 | +5 | +0.1% | 7,900 |
| 2021/09/09 | 4,425 | 4,445 | 4,385 | 4,400 | -55 | -1.2% | 9,800 |
| 2021/09/08 | 4,455 | 4,485 | 4,410 | 4,455 | ±0 | ±0% | 11,200 |
| 2021/09/07 | 4,490 | 4,550 | 4,435 | 4,455 | -35 | -0.8% | 16,900 |
| 2021/09/06 | 4,465 | 4,520 | 4,405 | 4,490 | +25 | +0.6% | 16,600 |
| 2021/09/03 | 4,500 | 4,680 | 4,460 | 4,465 | +25 | +0.6% | 42,100 |
| 2021/09/02 | 4,490 | 4,525 | 4,415 | 4,440 | -50 | -1.1% | 10,000 |
| 2021/09/01 | 4,590 | 4,605 | 4,485 | 4,490 | -45 | -1% | 15,700 |
| 2021/08/31 | 4,360 | 4,555 | 4,340 | 4,535 | +155 | +3.5% | 24,700 |
| 2021/08/30 | 4,495 | 4,535 | 4,315 | 4,380 | -70 | -1.6% | 32,700 |
| 2021/08/27 | 4,505 | 4,565 | 4,430 | 4,450 | -155 | -3.4% | 36,700 |
| 2021/08/26 | 4,765 | 4,835 | 4,450 | 4,605 | -90 | -1.9% | 81,800 |
| 2021/08/25 | 4,415 | 4,805 | 4,330 | 4,695 | +300 | +6.8% | 90,500 |
| 2021/08/24 | 4,195 | 4,450 | 4,185 | 4,395 | +190 | +4.5% | 35,100 |
| 2021/08/23 | 4,285 | 4,285 | 4,150 | 4,205 | -20 | -0.5% | 20,200 |
| 2021/08/20 | 4,230 | 4,325 | 4,100 | 4,225 | -20 | -0.5% | 28,700 |
| 2021/08/19 | 4,005 | 4,245 | 4,000 | 4,245 | +180 | +4.4% | 22,600 |
| 2021/08/18 | 3,965 | 4,090 | 3,915 | 4,065 | +75 | +1.9% | 26,100 |
| 2021/08/17 | 4,015 | 4,055 | 3,950 | 3,990 | -25 | -0.6% | 28,900 |
| 2021/08/16 | 4,075 | 4,075 | 4,000 | 4,015 | -95 | -2.3% | 20,200 |
| 2021/08/13 | 4,155 | 4,155 | 4,065 | 4,110 | ±0 | ±0% | 11,900 |
| 2021/08/12 | 4,160 | 4,210 | 4,095 | 4,110 | -50 | -1.2% | 11,600 |
| 2021/08/11 | 4,135 | 4,205 | 4,095 | 4,160 | +25 | +0.6% | 16,200 |
| 2021/08/10 | 4,025 | 4,160 | 3,990 | 4,135 | +55 | +1.3% | 18,000 |
| 2021/08/06 | 4,015 | 4,125 | 3,995 | 4,080 | +30 | +0.7% | 22,300 |
| 2021/08/05 | 4,145 | 4,220 | 4,050 | 4,050 | -110 | -2.6% | 23,000 |
| 2021/08/04 | 4,265 | 4,320 | 4,160 | 4,160 | -115 | -2.7% | 25,000 |
| 2021/08/03 | 4,225 | 4,395 | 4,225 | 4,275 | -15 | -0.3% | 26,700 |
| 2021/08/02 | 4,260 | 4,345 | 4,240 | 4,290 | -80 | -1.8% | 16,100 |
| 2021/07/30 | 4,400 | 4,400 | 4,240 | 4,370 | -70 | -1.6% | 26,600 |
| 2021/07/29 | 4,160 | 4,465 | 4,040 | 4,440 | +240 | +5.7% | 48,400 |
| 2021/07/28 | 4,300 | 4,375 | 4,145 | 4,200 | -200 | -4.5% | 34,700 |
| 2021/07/27 | 4,400 | 4,410 | 4,315 | 4,400 | -20 | -0.5% | 15,300 |
| 2021/07/26 | 4,580 | 4,580 | 4,415 | 4,420 | -85 | -1.9% | 39,900 |
| 2021/07/21 | 4,550 | 4,590 | 4,505 | 4,505 | ±0 | ±0% | 34,700 |
| 2021/07/20 | 4,550 | 4,645 | 4,500 | 4,505 | ±0 | ±0% | 64,400 |
| 2021/07/19 | 4,505 | 4,610 | 4,390 | 4,505 | +120 | +2.7% | 63,400 |
901～
950
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
