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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/05 | 1,917 | 1,935 | 1,875 | 1,876 | -23 | -1.2% | 36,700 |
| 2024/12/04 | 1,906 | 1,939 | 1,887 | 1,899 | -1 | -0.1% | 36,200 |
| 2024/12/03 | 1,853 | 1,910 | 1,838 | 1,900 | +49 | +2.6% | 47,000 |
| 2024/12/02 | 1,895 | 1,895 | 1,851 | 1,851 | -44 | -2.3% | 30,200 |
| 2024/11/29 | 1,879 | 1,915 | 1,855 | 1,895 | +13 | +0.7% | 32,100 |
| 2024/11/28 | 1,893 | 1,931 | 1,881 | 1,882 | -23 | -1.2% | 35,200 |
| 2024/11/27 | 1,883 | 1,917 | 1,836 | 1,905 | +22 | +1.2% | 47,400 |
| 2024/11/26 | 1,940 | 1,940 | 1,873 | 1,883 | -57 | -2.9% | 54,900 |
| 2024/11/25 | 1,918 | 1,981 | 1,890 | 1,940 | +15 | +0.8% | 66,700 |
| 2024/11/22 | 1,996 | 1,998 | 1,887 | 1,925 | -31 | -1.6% | 131,900 |
| 2024/11/21 | 1,787 | 1,993 | 1,775 | 1,956 | +196 | +11.1% | 241,700 |
151～
200
件表示中 / 1251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 | 117,700円 | +34.2% | - | 0.85% | 18.13倍 | 3.41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 |
| 鈴与シンワ | 302,000円 | +9.9% | +9.2% | 3.64% | 7.60倍 | 1.91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 |
| ニフティライフ | 141,200円 | +7.8% | +7.5% | 3.82% | 12.93倍 | 1.55倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| モバファク | 100,500円 | +4.6% | -3.6% | 3.98% | 10.17倍 | 2.28倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ソフトマックス | 36,900円 | +14.2% | +2.4% | 2.03% | 18.49倍 | 2.43倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
市場注目の銘柄
チャート関連のコラム
