ティアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 430 | 430 | 428 | 430 | +1 | +0.2% | 16,300 |
| 2025/01/20 | 428 | 430 | 427 | 429 | +2 | +0.5% | 19,700 |
| 2025/01/17 | 428 | 430 | 427 | 427 | -1 | -0.2% | 27,800 |
| 2025/01/16 | 430 | 431 | 428 | 428 | -2 | -0.5% | 35,500 |
| 2025/01/15 | 433 | 433 | 430 | 430 | -1 | -0.2% | 15,200 |
| 2025/01/14 | 431 | 434 | 430 | 431 | ±0 | ±0% | 24,600 |
| 2025/01/10 | 431 | 433 | 430 | 431 | ±0 | ±0% | 26,800 |
| 2025/01/09 | 433 | 434 | 431 | 431 | -2 | -0.5% | 20,400 |
| 2025/01/08 | 435 | 435 | 433 | 433 | -1 | -0.2% | 14,400 |
| 2025/01/07 | 435 | 436 | 432 | 434 | ±0 | ±0% | 31,500 |
| 2025/01/06 | 434 | 436 | 433 | 434 | +1 | +0.2% | 21,400 |
| 2024/12/30 | 431 | 434 | 430 | 433 | +2 | +0.5% | 20,900 |
| 2024/12/27 | 429 | 434 | 429 | 431 | +4 | +0.9% | 34,500 |
| 2024/12/26 | 431 | 431 | 427 | 427 | -4 | -0.9% | 42,600 |
| 2024/12/25 | 429 | 431 | 427 | 431 | +1 | +0.2% | 52,800 |
| 2024/12/24 | 430 | 431 | 428 | 430 | +2 | +0.5% | 27,700 |
| 2024/12/23 | 431 | 431 | 428 | 428 | ±0 | ±0% | 52,900 |
| 2024/12/20 | 429 | 430 | 427 | 428 | +1 | +0.2% | 48,100 |
| 2024/12/19 | 428 | 429 | 427 | 427 | -1 | -0.2% | 29,300 |
| 2024/12/18 | 428 | 430 | 428 | 428 | ±0 | ±0% | 11,600 |
| 2024/12/17 | 427 | 430 | 427 | 428 | +1 | +0.2% | 14,800 |
| 2024/12/16 | 428 | 429 | 427 | 427 | -1 | -0.2% | 24,300 |
| 2024/12/13 | 428 | 429 | 428 | 428 | ±0 | ±0% | 11,100 |
| 2024/12/12 | 429 | 430 | 428 | 428 | ±0 | ±0% | 13,500 |
| 2024/12/11 | 429 | 431 | 428 | 428 | -3 | -0.7% | 15,100 |
| 2024/12/10 | 430 | 431 | 429 | 431 | +1 | +0.2% | 15,200 |
| 2024/12/09 | 427 | 430 | 427 | 430 | +3 | +0.7% | 17,400 |
| 2024/12/06 | 427 | 429 | 426 | 427 | +1 | +0.2% | 11,400 |
| 2024/12/05 | 429 | 429 | 426 | 426 | -3 | -0.7% | 23,100 |
| 2024/12/04 | 428 | 429 | 426 | 429 | +1 | +0.2% | 23,000 |
| 2024/12/03 | 428 | 431 | 428 | 428 | +1 | +0.2% | 24,700 |
| 2024/12/02 | 428 | 429 | 427 | 427 | -1 | -0.2% | 26,200 |
| 2024/11/29 | 428 | 431 | 427 | 428 | ±0 | ±0% | 22,800 |
| 2024/11/28 | 431 | 433 | 428 | 428 | -1 | -0.2% | 27,600 |
| 2024/11/27 | 433 | 435 | 429 | 429 | -3 | -0.7% | 29,600 |
| 2024/11/26 | 434 | 435 | 431 | 432 | -1 | -0.2% | 13,300 |
| 2024/11/25 | 437 | 437 | 433 | 433 | -1 | -0.2% | 16,000 |
| 2024/11/22 | 433 | 434 | 432 | 434 | +1 | +0.2% | 16,200 |
| 2024/11/21 | 432 | 434 | 430 | 433 | +1 | +0.2% | 24,800 |
| 2024/11/20 | 433 | 434 | 431 | 432 | -1 | -0.2% | 18,800 |
| 2024/11/19 | 431 | 433 | 430 | 433 | +3 | +0.7% | 11,300 |
| 2024/11/18 | 433 | 433 | 430 | 430 | -1 | -0.2% | 20,300 |
| 2024/11/15 | 433 | 434 | 429 | 431 | +3 | +0.7% | 49,200 |
| 2024/11/14 | 428 | 430 | 428 | 428 | -1 | -0.2% | 25,300 |
| 2024/11/13 | 429 | 429 | 427 | 429 | +2 | +0.5% | 15,900 |
| 2024/11/12 | 427 | 429 | 426 | 427 | ±0 | ±0% | 21,000 |
| 2024/11/11 | 427 | 428 | 426 | 427 | -2 | -0.5% | 17,700 |
| 2024/11/08 | 429 | 429 | 427 | 429 | +2 | +0.5% | 17,800 |
| 2024/11/07 | 426 | 428 | 426 | 427 | -1 | -0.2% | 19,600 |
| 2024/11/06 | 426 | 429 | 425 | 428 | +2 | +0.5% | 18,700 |
51～
100
件表示中 / 4612件
類似銘柄と比較する
現在ご覧いただいている「ティア」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 | 43,700円 | +13.3% | +16.3% | 4.58% | 12.53倍 | 1.20倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| 早稲田学 | 99,400円 | +7.2% | -6.0% | 5.53% | 10.49倍 | 1.55倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| 平安レイ | 80,600円 | +3.1% | +8.7% | 4.09% | 7.71倍 | 0.46倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ラストワンマイル | 297,500円 | +18.9% | +21.8% | 0.67% | 13.23倍 | 2.86倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ＧＭＯ ＴＥＣＨ | 884,000円 | +16.5% | +16.0% | 5.10% | 12.74倍 | 13.94倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
市場注目の銘柄
チャート関連のコラム
