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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 454 | 454 | 450 | 454 | +5 | +1.1% | 17,800 |
| 2024/08/20 | 450 | 454 | 448 | 449 | +1 | +0.2% | 14,600 |
| 2024/08/19 | 452 | 452 | 447 | 448 | -1 | -0.2% | 16,500 |
| 2024/08/16 | 453 | 457 | 448 | 449 | ±0 | ±0% | 36,800 |
| 2024/08/15 | 446 | 450 | 445 | 449 | -7 | -1.5% | 31,900 |
| 2024/08/14 | 455 | 456 | 451 | 456 | +3 | +0.7% | 28,300 |
| 2024/08/13 | 445 | 453 | 445 | 453 | +11 | +2.5% | 19,900 |
| 2024/08/09 | 444 | 448 | 440 | 442 | +3 | +0.7% | 33,700 |
| 2024/08/08 | 438 | 443 | 438 | 439 | -5 | -1.1% | 23,700 |
| 2024/08/07 | 433 | 444 | 433 | 444 | +9 | +2.1% | 34,800 |
| 2024/08/06 | 426 | 445 | 426 | 435 | +25 | +6.1% | 87,300 |
| 2024/08/05 | 440 | 441 | 403 | 410 | -38 | -8.5% | 175,800 |
| 2024/08/02 | 450 | 455 | 447 | 448 | -7 | -1.5% | 83,100 |
| 2024/08/01 | 459 | 459 | 452 | 455 | -4 | -0.9% | 64,200 |
| 2024/07/31 | 460 | 460 | 458 | 459 | ±0 | ±0% | 33,100 |
| 2024/07/30 | 462 | 462 | 459 | 459 | -4 | -0.9% | 133,300 |
| 2024/07/29 | 462 | 463 | 461 | 463 | +1 | +0.2% | 35,100 |
| 2024/07/26 | 462 | 463 | 460 | 462 | +1 | +0.2% | 28,700 |
| 2024/07/25 | 462 | 463 | 460 | 461 | -3 | -0.6% | 44,600 |
| 2024/07/24 | 468 | 468 | 463 | 464 | -4 | -0.9% | 30,000 |
| 2024/07/23 | 469 | 469 | 467 | 468 | ±0 | ±0% | 18,300 |
| 2024/07/22 | 465 | 469 | 464 | 468 | +3 | +0.6% | 42,900 |
| 2024/07/19 | 465 | 469 | 462 | 465 | ±0 | ±0% | 25,100 |
| 2024/07/18 | 464 | 466 | 460 | 465 | -1 | -0.2% | 57,200 |
| 2024/07/17 | 463 | 470 | 461 | 466 | +4 | +0.9% | 77,300 |
| 2024/07/16 | 463 | 463 | 461 | 462 | ±0 | ±0% | 20,300 |
| 2024/07/12 | 460 | 463 | 460 | 462 | ±0 | ±0% | 37,800 |
| 2024/07/11 | 460 | 462 | 460 | 462 | +1 | +0.2% | 48,500 |
| 2024/07/10 | 462 | 462 | 459 | 461 | -1 | -0.2% | 47,300 |
| 2024/07/09 | 464 | 464 | 460 | 462 | +1 | +0.2% | 41,600 |
| 2024/07/08 | 463 | 465 | 460 | 461 | ±0 | ±0% | 54,200 |
| 2024/07/05 | 462 | 462 | 460 | 461 | -1 | -0.2% | 29,200 |
| 2024/07/04 | 462 | 462 | 460 | 462 | +1 | +0.2% | 26,400 |
| 2024/07/03 | 463 | 463 | 460 | 461 | -2 | -0.4% | 39,900 |
| 2024/07/02 | 463 | 465 | 462 | 463 | +2 | +0.4% | 22,100 |
| 2024/07/01 | 462 | 464 | 461 | 461 | ±0 | ±0% | 30,900 |
| 2024/06/28 | 462 | 462 | 460 | 461 | ±0 | ±0% | 24,300 |
| 2024/06/27 | 460 | 461 | 459 | 461 | +1 | +0.2% | 26,700 |
| 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 |
151～
200
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
