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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 1,214 | 1,235 | 1,199 | 1,216 | +15 | +1.2% | 23,100 |
| 2025/05/08 | 1,210 | 1,230 | 1,199 | 1,201 | -11 | -0.9% | 17,400 |
| 2025/05/07 | 1,221 | 1,226 | 1,201 | 1,212 | -18 | -1.5% | 22,100 |
| 2025/05/02 | 1,208 | 1,242 | 1,208 | 1,230 | +31 | +2.6% | 24,200 |
| 2025/05/01 | 1,193 | 1,204 | 1,190 | 1,199 | +6 | +0.5% | 9,300 |
| 2025/04/30 | 1,221 | 1,221 | 1,189 | 1,193 | -22 | -1.8% | 17,500 |
| 2025/04/28 | 1,257 | 1,257 | 1,205 | 1,215 | +4 | +0.3% | 35,200 |
| 2025/04/25 | 1,153 | 1,215 | 1,153 | 1,211 | +76 | +6.7% | 46,300 |
| 2025/04/24 | 1,150 | 1,150 | 1,134 | 1,135 | +8 | +0.7% | 10,500 |
| 2025/04/23 | 1,150 | 1,156 | 1,126 | 1,127 | +7 | +0.6% | 13,900 |
| 2025/04/22 | 1,137 | 1,137 | 1,117 | 1,120 | -20 | -1.8% | 12,800 |
| 2025/04/21 | 1,142 | 1,163 | 1,136 | 1,140 | +17 | +1.5% | 38,600 |
| 2025/04/18 | 1,076 | 1,130 | 1,072 | 1,123 | +47 | +4.4% | 14,400 |
| 2025/04/17 | 1,057 | 1,076 | 1,049 | 1,076 | +28 | +2.7% | 11,800 |
| 2025/04/16 | 1,060 | 1,076 | 1,032 | 1,048 | -12 | -1.1% | 14,700 |
| 2025/04/15 | 1,075 | 1,080 | 1,055 | 1,060 | -13 | -1.2% | 18,600 |
| 2025/04/14 | 1,089 | 1,095 | 1,073 | 1,073 | +10 | +0.9% | 28,700 |
| 2025/04/11 | 1,012 | 1,063 | 998 | 1,063 | +21 | +2% | 23,100 |
| 2025/04/10 | 1,060 | 1,070 | 1,030 | 1,042 | +72 | +7.4% | 41,000 |
| 2025/04/09 | 972 | 1,001 | 941 | 970 | -32 | -3.2% | 54,900 |
| 2025/04/08 | 915 | 1,011 | 915 | 1,002 | +141 | +16.4% | 64,600 |
| 2025/04/07 | 874 | 915 | 861 | 861 | -166 | -16.2% | 107,700 |
| 2025/04/04 | 1,088 | 1,098 | 999 | 1,027 | -80 | -7.2% | 124,000 |
| 2025/04/03 | 1,078 | 1,134 | 1,078 | 1,107 | -52 | -4.5% | 53,700 |
| 2025/04/02 | 1,181 | 1,207 | 1,135 | 1,159 | -23 | -1.9% | 61,700 |
| 2025/04/01 | 1,222 | 1,231 | 1,182 | 1,182 | -37 | -3% | 42,400 |
| 2025/03/31 | 1,266 | 1,273 | 1,219 | 1,219 | -76 | -5.9% | 46,000 |
| 2025/03/28 | 1,304 | 1,325 | 1,295 | 1,295 | -10 | -0.8% | 19,600 |
| 2025/03/27 | 1,331 | 1,341 | 1,304 | 1,305 | -45 | -3.3% | 17,500 |
| 2025/03/26 | 1,322 | 1,350 | 1,322 | 1,350 | +32 | +2.4% | 12,100 |
| 2025/03/25 | 1,340 | 1,360 | 1,315 | 1,318 | -3 | -0.2% | 19,700 |
| 2025/03/24 | 1,339 | 1,340 | 1,321 | 1,321 | -9 | -0.7% | 22,700 |
| 2025/03/21 | 1,346 | 1,349 | 1,330 | 1,330 | -19 | -1.4% | 10,400 |
| 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 |
51～
100
件表示中 / 1212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 | 116,400円 | +34.2% | - | 0.86% | 17.93倍 | 3.37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 |
| バルテスＨＤ | 41,700円 | +11.2% | -31.5% | 0.96% | 21.15倍 | 2.54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 |
| ミーク | 78,100円 | +10.5% | +12.6% | 0.00% | 12.78倍 | 1.80倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| フォーバルＴＬ | 51,900円 | -2.7% | +4.9% | 4.43% | 9.45倍 | 2.62倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| チームスピリト | 52,300円 | +13.1% | - | 0.00% | 39.21倍 | 6.34倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
市場注目の銘柄
チャート関連のコラム
