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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 462 | 462 | 459 | 460 | -1 | -0.2% | 28,900 |
| 2024/06/25 | 461 | 462 | 459 | 461 | +1 | +0.2% | 29,400 |
| 2024/06/24 | 460 | 461 | 458 | 460 | +1 | +0.2% | 13,800 |
| 2024/06/21 | 461 | 462 | 459 | 459 | -2 | -0.4% | 20,000 |
| 2024/06/20 | 460 | 461 | 460 | 461 | +1 | +0.2% | 27,200 |
| 2024/06/19 | 461 | 461 | 458 | 460 | -1 | -0.2% | 30,900 |
| 2024/06/18 | 461 | 461 | 458 | 461 | +2 | +0.4% | 19,900 |
| 2024/06/17 | 461 | 461 | 459 | 459 | -2 | -0.4% | 18,600 |
| 2024/06/14 | 458 | 461 | 458 | 461 | +1 | +0.2% | 14,100 |
| 2024/06/13 | 459 | 460 | 458 | 460 | +1 | +0.2% | 15,700 |
| 2024/06/12 | 461 | 461 | 459 | 459 | -2 | -0.4% | 11,500 |
| 2024/06/11 | 461 | 461 | 459 | 461 | +1 | +0.2% | 11,500 |
| 2024/06/10 | 461 | 461 | 459 | 460 | ±0 | ±0% | 13,800 |
| 2024/06/07 | 460 | 460 | 458 | 460 | -1 | -0.2% | 8,300 |
| 2024/06/06 | 460 | 461 | 459 | 461 | +1 | +0.2% | 12,500 |
| 2024/06/05 | 460 | 461 | 459 | 460 | ±0 | ±0% | 18,600 |
| 2024/06/04 | 461 | 462 | 460 | 460 | -1 | -0.2% | 13,400 |
| 2024/06/03 | 462 | 462 | 460 | 461 | ±0 | ±0% | 12,800 |
| 2024/05/31 | 460 | 461 | 458 | 461 | +1 | +0.2% | 5,900 |
| 2024/05/30 | 458 | 460 | 458 | 460 | +1 | +0.2% | 13,900 |
| 2024/05/29 | 463 | 463 | 459 | 459 | -2 | -0.4% | 30,900 |
| 2024/05/28 | 461 | 462 | 460 | 461 | ±0 | ±0% | 14,700 |
| 2024/05/27 | 462 | 462 | 460 | 461 | ±0 | ±0% | 16,800 |
| 2024/05/24 | 458 | 461 | 458 | 461 | +3 | +0.7% | 9,600 |
| 2024/05/23 | 461 | 461 | 457 | 458 | +1 | +0.2% | 10,600 |
| 2024/05/22 | 459 | 461 | 457 | 457 | -3 | -0.7% | 15,500 |
| 2024/05/21 | 462 | 462 | 458 | 460 | -1 | -0.2% | 23,400 |
| 2024/05/20 | 459 | 462 | 457 | 461 | +4 | +0.9% | 28,200 |
| 2024/05/17 | 454 | 457 | 454 | 457 | +3 | +0.7% | 12,300 |
| 2024/05/16 | 456 | 457 | 454 | 454 | -3 | -0.7% | 21,800 |
| 2024/05/15 | 455 | 458 | 455 | 457 | +2 | +0.4% | 21,900 |
| 2024/05/14 | 455 | 457 | 455 | 455 | +1 | +0.2% | 10,000 |
| 2024/05/13 | 457 | 458 | 454 | 454 | -3 | -0.7% | 27,900 |
| 2024/05/10 | 461 | 461 | 456 | 457 | -3 | -0.7% | 21,000 |
| 2024/05/09 | 459 | 461 | 457 | 460 | +1 | +0.2% | 14,600 |
| 2024/05/08 | 458 | 470 | 457 | 459 | ±0 | ±0% | 54,800 |
| 2024/05/07 | 459 | 460 | 456 | 459 | +3 | +0.7% | 19,900 |
| 2024/05/02 | 454 | 456 | 454 | 456 | +1 | +0.2% | 10,100 |
| 2024/05/01 | 453 | 456 | 453 | 455 | -1 | -0.2% | 10,500 |
| 2024/04/30 | 450 | 456 | 450 | 456 | +6 | +1.3% | 20,900 |
| 2024/04/26 | 454 | 456 | 450 | 450 | -4 | -0.9% | 80,100 |
| 2024/04/25 | 454 | 456 | 454 | 454 | -1 | -0.2% | 13,400 |
| 2024/04/24 | 458 | 458 | 454 | 455 | -4 | -0.9% | 24,600 |
| 2024/04/23 | 459 | 459 | 456 | 459 | +1 | +0.2% | 18,100 |
| 2024/04/22 | 451 | 458 | 451 | 458 | +7 | +1.6% | 13,200 |
| 2024/04/19 | 453 | 454 | 450 | 451 | -2 | -0.4% | 28,100 |
| 2024/04/18 | 451 | 455 | 451 | 453 | +2 | +0.4% | 18,300 |
| 2024/04/17 | 454 | 455 | 451 | 451 | -3 | -0.7% | 37,300 |
| 2024/04/16 | 457 | 458 | 454 | 454 | -3 | -0.7% | 35,700 |
| 2024/04/15 | 456 | 458 | 455 | 457 | -1 | -0.2% | 23,200 |
101～
150
件表示中 / 4524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 | 43,300円 | +13.3% | +16.3% | 4.62% | 12.41倍 | 1.19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 |
| キャリアＤＣ | 185,600円 | +7.1% | +21.7% | 5.12% | 8.23倍 | 2.47倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| ＳＯＬＩＺＥ | 162,800円 | +13.2% | -62.7% | 2.89% | 46.52倍 | 0.76倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ＣＬＨＤ | 87,000円 | +14.2% | +58.4% | 3.10% | 9.85倍 | 1.05倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ワシントンホテル | 77,300円 | +13.9% | +34.4% | 1.94% | 7.88倍 | 1.14倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
