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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 1,412 | 1,416 | 1,390 | 1,400 | -15 | -1.1% | 35,100 |
| 2025/12/29 | 1,401 | 1,428 | 1,396 | 1,415 | +7 | +0.5% | 34,000 |
| 2025/12/26 | 1,427 | 1,436 | 1,406 | 1,408 | -17 | -1.2% | 59,500 |
| 2025/12/25 | 1,395 | 1,436 | 1,395 | 1,425 | +45 | +3.3% | 60,400 |
| 2025/12/24 | 1,402 | 1,414 | 1,378 | 1,380 | -38 | -2.7% | 61,800 |
| 2025/12/23 | 1,433 | 1,463 | 1,403 | 1,418 | -22 | -1.5% | 43,400 |
| 2025/12/22 | 1,445 | 1,456 | 1,419 | 1,440 | ±0 | ±0% | 47,800 |
| 2025/12/19 | 1,411 | 1,440 | 1,411 | 1,440 | +35 | +2.5% | 39,400 |
| 2025/12/18 | 1,386 | 1,420 | 1,370 | 1,405 | +13 | +0.9% | 44,400 |
| 2025/12/17 | 1,400 | 1,410 | 1,371 | 1,392 | -8 | -0.6% | 43,500 |
| 2025/12/16 | 1,437 | 1,437 | 1,360 | 1,400 | -30 | -2.1% | 122,300 |
| 2025/12/15 | 1,428 | 1,442 | 1,412 | 1,430 | -28 | -1.9% | 42,400 |
| 2025/12/12 | 1,437 | 1,462 | 1,431 | 1,458 | +21 | +1.5% | 37,900 |
| 2025/12/11 | 1,499 | 1,500 | 1,431 | 1,437 | -55 | -3.7% | 79,900 |
| 2025/12/10 | 1,512 | 1,524 | 1,464 | 1,492 | -18 | -1.2% | 59,200 |
| 2025/12/09 | 1,549 | 1,549 | 1,497 | 1,510 | -39 | -2.5% | 60,400 |
| 2025/12/08 | 1,500 | 1,549 | 1,475 | 1,549 | +64 | +4.3% | 80,100 |
| 2025/12/05 | 1,491 | 1,516 | 1,471 | 1,485 | -6 | -0.4% | 49,500 |
| 2025/12/04 | 1,501 | 1,521 | 1,468 | 1,491 | -18 | -1.2% | 69,300 |
| 2025/12/03 | 1,515 | 1,543 | 1,490 | 1,509 | +6 | +0.4% | 64,700 |
| 2025/12/02 | 1,542 | 1,579 | 1,482 | 1,503 | -61 | -3.9% | 145,500 |
| 2025/12/01 | 1,710 | 1,720 | 1,564 | 1,564 | -177 | -10.2% | 349,200 |
| 2025/11/28 | 1,611 | 1,780 | 1,584 | 1,741 | +187 | +12% | 706,700 |
| 2025/11/27 | 1,410 | 1,580 | 1,402 | 1,554 | +148 | +10.5% | 239,100 |
| 2025/11/26 | 1,394 | 1,428 | 1,394 | 1,406 | +19 | +1.4% | 64,900 |
| 2025/11/25 | 1,431 | 1,431 | 1,372 | 1,387 | -32 | -2.3% | 72,800 |
| 2025/11/21 | 1,400 | 1,441 | 1,396 | 1,419 | -23 | -1.6% | 66,200 |
| 2025/11/20 | 1,464 | 1,494 | 1,425 | 1,442 | +38 | +2.7% | 71,600 |
| 2025/11/19 | 1,403 | 1,414 | 1,347 | 1,404 | -6 | -0.4% | 88,600 |
| 2025/11/18 | 1,460 | 1,460 | 1,397 | 1,410 | -56 | -3.8% | 96,000 |
| 2025/11/17 | 1,421 | 1,471 | 1,413 | 1,466 | +60 | +4.3% | 75,100 |
| 2025/11/14 | 1,453 | 1,465 | 1,382 | 1,406 | -91 | -6.1% | 161,600 |
| 2025/11/13 | 1,500 | 1,562 | 1,472 | 1,497 | +59 | +4.1% | 255,500 |
| 2025/11/12 | 1,414 | 1,443 | 1,387 | 1,438 | +39 | +2.8% | 88,900 |
| 2025/11/11 | 1,413 | 1,414 | 1,380 | 1,399 | -2 | -0.1% | 63,500 |
| 2025/11/10 | 1,360 | 1,412 | 1,346 | 1,401 | +78 | +5.9% | 94,100 |
| 2025/11/07 | 1,336 | 1,352 | 1,311 | 1,323 | -38 | -2.8% | 52,000 |
| 2025/11/06 | 1,382 | 1,383 | 1,332 | 1,361 | +21 | +1.6% | 95,600 |
| 2025/11/05 | 1,311 | 1,350 | 1,282 | 1,340 | -53 | -3.8% | 208,100 |
| 2025/11/04 | 1,484 | 1,484 | 1,382 | 1,393 | -61 | -4.2% | 184,400 |
| 2025/10/31 | 1,317 | 1,465 | 1,303 | 1,454 | +154 | +11.8% | 280,900 |
| 2025/10/30 | 1,265 | 1,319 | 1,265 | 1,300 | +37 | +2.9% | 85,900 |
| 2025/10/29 | 1,298 | 1,298 | 1,251 | 1,263 | -27 | -2.1% | 70,800 |
| 2025/10/28 | 1,346 | 1,346 | 1,288 | 1,290 | -54 | -4% | 71,400 |
| 2025/10/27 | 1,328 | 1,365 | 1,310 | 1,344 | +45 | +3.5% | 147,600 |
| 2025/10/24 | 1,274 | 1,330 | 1,265 | 1,299 | +52 | +4.2% | 209,600 |
| 2025/10/23 | 1,273 | 1,283 | 1,244 | 1,247 | -52 | -4% | 79,800 |
| 2025/10/22 | 1,298 | 1,313 | 1,282 | 1,299 | +9 | +0.7% | 48,000 |
| 2025/10/21 | 1,325 | 1,337 | 1,277 | 1,290 | -32 | -2.4% | 98,300 |
| 2025/10/20 | 1,261 | 1,330 | 1,253 | 1,322 | +72 | +5.8% | 118,700 |
101～
150
件表示中 / 1422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 | 205,000円 | +9.7% | +6.4% | 0.54% | 28.44倍 | 4.87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 |
| セラク | 116,000円 | +10.6% | +10.8% | 1.50% | 8.18倍 | 1.63倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| インフキュリオン | 75,700円 | +17.8% | +57.7% | 0.00% | 32.76倍 | 2.82倍 |
|
金融・決済基盤の開発、提供やコンサルを展開。法人向けクレジットカード決済関連が拡大 |
| ユニリタ | 195,200円 | +7.4% | +9.3% | 3.84% | 13.26倍 | 1.20倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ソースネクスト | 11,200円 | +61.7% | - | 0.00% | - | 2.78倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
