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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 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 |
| 2024/12/30 | 1,645 | 1,660 | 1,611 | 1,614 | -14 | -0.9% | 36,100 |
| 2024/12/27 | 1,634 | 1,669 | 1,628 | 1,628 | +12 | +0.7% | 35,900 |
| 2024/12/26 | 1,633 | 1,689 | 1,614 | 1,616 | -9 | -0.6% | 75,300 |
| 2024/12/25 | 1,666 | 1,683 | 1,625 | 1,625 | -41 | -2.5% | 50,900 |
| 2024/12/24 | 1,680 | 1,695 | 1,660 | 1,666 | -34 | -2% | 41,300 |
| 2024/12/23 | 1,695 | 1,742 | 1,684 | 1,700 | -15 | -0.9% | 40,400 |
| 2024/12/20 | 1,741 | 1,770 | 1,715 | 1,715 | -45 | -2.6% | 33,500 |
| 2024/12/19 | 1,700 | 1,788 | 1,691 | 1,760 | +30 | +1.7% | 43,200 |
| 2024/12/18 | 1,813 | 1,842 | 1,720 | 1,730 | -82 | -4.5% | 74,100 |
| 2024/12/17 | 1,773 | 1,820 | 1,757 | 1,812 | +36 | +2% | 36,400 |
| 2024/12/16 | 1,897 | 1,897 | 1,771 | 1,776 | -91 | -4.9% | 72,700 |
| 2024/12/13 | 1,900 | 1,900 | 1,861 | 1,867 | +4 | +0.2% | 27,100 |
| 2024/12/12 | 1,890 | 1,904 | 1,860 | 1,863 | +8 | +0.4% | 31,600 |
| 2024/12/11 | 1,870 | 1,900 | 1,841 | 1,855 | -1 | -0.1% | 20,900 |
| 2024/12/10 | 1,950 | 1,957 | 1,856 | 1,856 | -79 | -4.1% | 57,300 |
| 2024/12/09 | 1,835 | 1,958 | 1,835 | 1,935 | +114 | +6.3% | 67,600 |
| 2024/12/06 | 1,868 | 1,875 | 1,821 | 1,821 | -55 | -2.9% | 32,400 |
101～
150
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
