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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,135 | 4,215 | 3,915 | 3,995 | -115 | -2.8% | 48,400 |
| 2021/05/11 | 4,230 | 4,300 | 4,110 | 4,110 | -190 | -4.4% | 29,800 |
| 2021/05/10 | 4,290 | 4,340 | 4,235 | 4,300 | +10 | +0.2% | 18,500 |
| 2021/05/07 | 4,270 | 4,375 | 4,225 | 4,290 | +10 | +0.2% | 13,400 |
| 2021/05/06 | 4,420 | 4,425 | 4,280 | 4,280 | -165 | -3.7% | 25,000 |
| 2021/04/30 | 4,510 | 4,565 | 4,445 | 4,445 | -110 | -2.4% | 21,100 |
| 2021/04/28 | 4,615 | 4,640 | 4,515 | 4,555 | -60 | -1.3% | 19,800 |
| 2021/04/27 | 4,750 | 4,830 | 4,585 | 4,615 | -120 | -2.5% | 22,900 |
| 2021/04/26 | 4,720 | 4,800 | 4,700 | 4,735 | +15 | +0.3% | 19,900 |
| 2021/04/23 | 4,810 | 4,810 | 4,700 | 4,720 | -140 | -2.9% | 37,500 |
| 2021/04/22 | 4,860 | 4,960 | 4,835 | 4,860 | +60 | +1.3% | 21,900 |
| 2021/04/21 | 4,835 | 4,910 | 4,800 | 4,800 | -135 | -2.7% | 47,800 |
| 2021/04/20 | 4,990 | 5,100 | 4,880 | 4,935 | -215 | -4.2% | 66,600 |
| 2021/04/19 | 5,270 | 5,490 | 5,140 | 5,150 | -20 | -0.4% | 92,100 |
| 2021/04/16 | 4,890 | 5,230 | 4,730 | 5,170 | +400 | +8.4% | 128,100 |
| 2021/04/15 | 4,910 | 5,040 | 4,740 | 4,770 | -470 | -9% | 137,400 |
| 2021/04/14 | 5,410 | 5,490 | 5,230 | 5,240 | -70 | -1.3% | 68,300 |
| 2021/04/13 | 5,000 | 5,390 | 5,000 | 5,310 | +260 | +5.1% | 77,900 |
| 2021/04/12 | 5,200 | 5,310 | 4,940 | 5,050 | -230 | -4.4% | 64,000 |
| 2021/04/09 | 5,380 | 5,440 | 5,220 | 5,280 | -150 | -2.8% | 71,200 |
| 2021/04/08 | 5,600 | 5,600 | 5,390 | 5,430 | -190 | -3.4% | 72,200 |
| 2021/04/07 | 5,640 | 5,850 | 5,460 | 5,620 | +280 | +5.2% | 246,800 |
| 2021/04/06 | 5,320 | 5,850 | 5,150 | 5,340 | -170 | -3.1% | 335,300 |
| 2021/04/05 | 4,970 | 5,530 | 4,970 | 5,510 | +680 | +14.1% | 403,700 |
| 2021/04/02 | 5,060 | 5,060 | 4,715 | 4,830 | -240 | -4.7% | 246,200 |
| 2021/04/01 | 4,580 | 5,070 | 4,540 | 5,070 | +705 | +16.2% | 283,300 |
| 2021/03/31 | 4,145 | 4,450 | 4,105 | 4,365 | +260 | +6.3% | 58,200 |
| 2021/03/30 | 4,140 | 4,260 | 4,080 | 4,105 | -5 | -0.1% | 20,100 |
| 2021/03/29 | 4,180 | 4,265 | 4,080 | 4,110 | ±0 | ±0% | 34,700 |
| 2021/03/26 | 4,015 | 4,160 | 3,995 | 4,110 | +50 | +1.2% | 21,900 |
| 2021/03/25 | 4,115 | 4,115 | 3,930 | 4,060 | +55 | +1.4% | 22,800 |
| 2021/03/24 | 4,125 | 4,200 | 3,970 | 4,005 | -165 | -4% | 40,800 |
| 2021/03/23 | 4,260 | 4,380 | 4,170 | 4,170 | -75 | -1.8% | 21,400 |
| 2021/03/22 | 4,240 | 4,350 | 4,215 | 4,245 | +5 | +0.1% | 23,300 |
| 2021/03/19 | 4,280 | 4,380 | 4,160 | 4,240 | -65 | -1.5% | 26,300 |
| 2021/03/18 | 4,315 | 4,355 | 4,255 | 4,305 | +15 | +0.3% | 26,900 |
| 2021/03/17 | 4,345 | 4,350 | 4,225 | 4,290 | -30 | -0.7% | 14,300 |
| 2021/03/16 | 4,390 | 4,500 | 4,300 | 4,320 | -55 | -1.3% | 17,700 |
| 2021/03/15 | 4,450 | 4,455 | 4,355 | 4,375 | -85 | -1.9% | 22,000 |
| 2021/03/12 | 4,300 | 4,465 | 4,230 | 4,460 | +190 | +4.4% | 42,700 |
| 2021/03/11 | 4,350 | 4,400 | 4,115 | 4,270 | -80 | -1.8% | 34,800 |
| 2021/03/10 | 4,220 | 4,535 | 4,200 | 4,350 | +180 | +4.3% | 55,800 |
| 2021/03/09 | 3,990 | 4,240 | 3,985 | 4,170 | +125 | +3.1% | 34,700 |
| 2021/03/08 | 4,110 | 4,270 | 4,010 | 4,045 | -85 | -2.1% | 33,800 |
| 2021/03/05 | 4,165 | 4,210 | 3,970 | 4,130 | -105 | -2.5% | 45,500 |
| 2021/03/04 | 4,250 | 4,320 | 4,135 | 4,235 | -60 | -1.4% | 41,800 |
| 2021/03/03 | 4,495 | 4,495 | 4,275 | 4,295 | -240 | -5.3% | 32,800 |
| 2021/03/02 | 4,610 | 4,695 | 4,460 | 4,535 | -55 | -1.2% | 20,200 |
| 2021/03/01 | 4,575 | 4,635 | 4,400 | 4,590 | +85 | +1.9% | 35,300 |
| 2021/02/26 | 4,320 | 4,675 | 4,250 | 4,505 | -25 | -0.6% | 65,600 |
1051～
1100
件表示中 / 1235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 | 120,300円 | +34.2% | - | 0.83% | 18.53倍 | 3.48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 |
| キーウェア | 101,800円 | +6.6% | -6.0% | 3.34% | 10.64倍 | 1.12倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| チームスピリト | 55,700円 | +13.1% | - | 0.00% | 41.75倍 | 6.75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 |
| 鈴与シンワ | 304,000円 | +9.9% | +9.2% | 3.62% | 7.65倍 | 1.92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 |
| パピレス | 88,200円 | -2.6% | - | 1.13% | 34.67倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
