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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,344 | 1,376 | 1,344 | 1,349 | -1 | -0.1% | 11,400 |
| 2025/03/18 | 1,392 | 1,392 | 1,344 | 1,350 | -30 | -2.2% | 15,700 |
| 2025/03/17 | 1,388 | 1,405 | 1,380 | 1,380 | +9 | +0.7% | 18,900 |
| 2025/03/14 | 1,313 | 1,371 | 1,313 | 1,371 | +51 | +3.9% | 13,900 |
| 2025/03/13 | 1,313 | 1,338 | 1,313 | 1,320 | +17 | +1.3% | 13,400 |
| 2025/03/12 | 1,285 | 1,313 | 1,280 | 1,303 | +18 | +1.4% | 21,600 |
| 2025/03/11 | 1,280 | 1,304 | 1,263 | 1,285 | -23 | -1.8% | 32,400 |
| 2025/03/10 | 1,300 | 1,315 | 1,279 | 1,308 | +2 | +0.2% | 30,900 |
| 2025/03/07 | 1,320 | 1,330 | 1,290 | 1,306 | -24 | -1.8% | 26,600 |
| 2025/03/06 | 1,323 | 1,371 | 1,323 | 1,330 | +9 | +0.7% | 27,500 |
| 2025/03/05 | 1,333 | 1,344 | 1,311 | 1,321 | -15 | -1.1% | 27,200 |
| 2025/03/04 | 1,355 | 1,359 | 1,303 | 1,336 | -26 | -1.9% | 27,500 |
| 2025/03/03 | 1,385 | 1,394 | 1,361 | 1,362 | -5 | -0.4% | 20,400 |
| 2025/02/28 | 1,382 | 1,388 | 1,365 | 1,367 | -38 | -2.7% | 19,700 |
| 2025/02/27 | 1,367 | 1,421 | 1,367 | 1,405 | +27 | +2% | 12,800 |
| 2025/02/26 | 1,406 | 1,406 | 1,370 | 1,378 | -20 | -1.4% | 18,000 |
| 2025/02/25 | 1,391 | 1,413 | 1,370 | 1,398 | -21 | -1.5% | 14,900 |
| 2025/02/21 | 1,411 | 1,441 | 1,411 | 1,419 | -9 | -0.6% | 13,100 |
| 2025/02/20 | 1,474 | 1,483 | 1,413 | 1,428 | -60 | -4% | 34,000 |
| 2025/02/19 | 1,502 | 1,508 | 1,485 | 1,488 | -14 | -0.9% | 17,700 |
| 2025/02/18 | 1,490 | 1,535 | 1,478 | 1,502 | +12 | +0.8% | 14,200 |
| 2025/02/17 | 1,520 | 1,526 | 1,477 | 1,490 | -42 | -2.7% | 26,500 |
| 2025/02/14 | 1,560 | 1,560 | 1,516 | 1,532 | -14 | -0.9% | 23,100 |
| 2025/02/13 | 1,549 | 1,564 | 1,530 | 1,546 | +14 | +0.9% | 17,900 |
| 2025/02/12 | 1,526 | 1,550 | 1,510 | 1,532 | +8 | +0.5% | 17,200 |
| 2025/02/10 | 1,498 | 1,541 | 1,498 | 1,524 | +26 | +1.7% | 11,400 |
| 2025/02/07 | 1,513 | 1,517 | 1,497 | 1,498 | -8 | -0.5% | 4,400 |
| 2025/02/06 | 1,499 | 1,520 | 1,491 | 1,506 | +6 | +0.4% | 8,400 |
| 2025/02/05 | 1,509 | 1,510 | 1,495 | 1,500 | +5 | +0.3% | 9,100 |
| 2025/02/04 | 1,505 | 1,530 | 1,494 | 1,495 | +5 | +0.3% | 10,500 |
| 2025/02/03 | 1,510 | 1,539 | 1,488 | 1,490 | -32 | -2.1% | 15,400 |
| 2025/01/31 | 1,529 | 1,550 | 1,513 | 1,522 | -11 | -0.7% | 11,900 |
| 2025/01/30 | 1,562 | 1,568 | 1,533 | 1,533 | -29 | -1.9% | 8,400 |
| 2025/01/29 | 1,562 | 1,586 | 1,555 | 1,562 | +8 | +0.5% | 10,500 |
| 2025/01/28 | 1,535 | 1,580 | 1,510 | 1,554 | +12 | +0.8% | 15,800 |
| 2025/01/27 | 1,582 | 1,584 | 1,542 | 1,542 | -35 | -2.2% | 16,800 |
| 2025/01/24 | 1,555 | 1,600 | 1,555 | 1,577 | +29 | +1.9% | 22,100 |
| 2025/01/23 | 1,524 | 1,548 | 1,495 | 1,548 | +40 | +2.7% | 21,600 |
| 2025/01/22 | 1,488 | 1,519 | 1,480 | 1,508 | +23 | +1.5% | 30,500 |
| 2025/01/21 | 1,503 | 1,506 | 1,481 | 1,485 | -23 | -1.5% | 21,700 |
| 2025/01/20 | 1,490 | 1,537 | 1,490 | 1,508 | +17 | +1.1% | 20,800 |
| 2025/01/17 | 1,509 | 1,523 | 1,485 | 1,491 | -34 | -2.2% | 42,200 |
| 2025/01/16 | 1,561 | 1,570 | 1,525 | 1,525 | -20 | -1.3% | 12,900 |
| 2025/01/15 | 1,541 | 1,565 | 1,531 | 1,545 | +5 | +0.3% | 19,700 |
| 2025/01/14 | 1,621 | 1,621 | 1,540 | 1,540 | -84 | -5.2% | 43,300 |
| 2025/01/10 | 1,640 | 1,641 | 1,588 | 1,624 | -56 | -3.3% | 46,100 |
| 2025/01/09 | 1,643 | 1,680 | 1,600 | 1,680 | +46 | +2.8% | 36,600 |
| 2025/01/08 | 1,603 | 1,638 | 1,590 | 1,634 | +31 | +1.9% | 33,600 |
| 2025/01/07 | 1,603 | 1,619 | 1,584 | 1,603 | +8 | +0.5% | 34,700 |
| 2025/01/06 | 1,618 | 1,650 | 1,595 | 1,595 | -19 | -1.2% | 38,300 |
51～
100
件表示中 / 1179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 | 117,100円 | +34.2% | - | 0.68% | 18.04倍 | 3.39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 |
| アステリア | 52,400円 | - | - | 1.62% | - | 1.44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 |
| ブロバンタワ | 14,600円 | -3.2% | -68.5% | 1.37% | 356.10倍 | 1.04倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| 鈴与シンワ | 297,400円 | +9.9% | +9.2% | 3.70% | 7.49倍 | 1.88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 |
| バルテスＨＤ | 41,100円 | +11.2% | -31.5% | 0.97% | 21.00倍 | 2.52倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
