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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 437 | 438 | 425 | 432 | -6 | -1.4% | 49,100 |
| 2024/10/23 | 440 | 441 | 438 | 438 | -4 | -0.9% | 24,300 |
| 2024/10/22 | 444 | 444 | 440 | 442 | ±0 | ±0% | 42,000 |
| 2024/10/21 | 441 | 442 | 440 | 442 | +2 | +0.5% | 7,300 |
| 2024/10/18 | 442 | 442 | 440 | 440 | -1 | -0.2% | 10,500 |
| 2024/10/17 | 444 | 444 | 441 | 441 | -1 | -0.2% | 9,700 |
| 2024/10/16 | 441 | 444 | 441 | 442 | +1 | +0.2% | 13,100 |
| 2024/10/15 | 450 | 450 | 441 | 441 | -4 | -0.9% | 44,300 |
| 2024/10/11 | 445 | 447 | 445 | 445 | -1 | -0.2% | 10,400 |
| 2024/10/10 | 449 | 449 | 445 | 446 | -2 | -0.4% | 15,800 |
| 2024/10/09 | 448 | 448 | 444 | 448 | ±0 | ±0% | 29,000 |
| 2024/10/08 | 449 | 451 | 448 | 448 | -1 | -0.2% | 11,100 |
| 2024/10/07 | 450 | 451 | 448 | 449 | ±0 | ±0% | 16,300 |
| 2024/10/04 | 450 | 451 | 449 | 449 | ±0 | ±0% | 13,700 |
| 2024/10/03 | 450 | 452 | 448 | 449 | +1 | +0.2% | 15,900 |
| 2024/10/02 | 451 | 452 | 448 | 448 | -6 | -1.3% | 14,800 |
| 2024/10/01 | 455 | 456 | 452 | 454 | -2 | -0.4% | 18,800 |
| 2024/09/30 | 446 | 456 | 445 | 456 | +5 | +1.1% | 36,600 |
| 2024/09/27 | 461 | 461 | 451 | 451 | -7 | -1.5% | 54,900 |
| 2024/09/26 | 453 | 458 | 453 | 458 | +4 | +0.9% | 39,100 |
| 2024/09/25 | 450 | 455 | 450 | 454 | -2 | -0.4% | 37,200 |
| 2024/09/24 | 460 | 460 | 456 | 456 | ±0 | ±0% | 32,200 |
| 2024/09/20 | 456 | 457 | 455 | 456 | +1 | +0.2% | 8,800 |
| 2024/09/19 | 459 | 459 | 455 | 455 | -1 | -0.2% | 11,100 |
| 2024/09/18 | 456 | 457 | 454 | 456 | +2 | +0.4% | 14,000 |
| 2024/09/17 | 453 | 454 | 452 | 454 | +3 | +0.7% | 8,500 |
| 2024/09/13 | 451 | 452 | 449 | 451 | ±0 | ±0% | 9,200 |
| 2024/09/12 | 448 | 453 | 448 | 451 | +3 | +0.7% | 9,500 |
| 2024/09/11 | 453 | 453 | 442 | 448 | -5 | -1.1% | 42,400 |
| 2024/09/10 | 451 | 454 | 450 | 453 | +1 | +0.2% | 39,200 |
| 2024/09/09 | 453 | 455 | 451 | 452 | -1 | -0.2% | 27,400 |
| 2024/09/06 | 456 | 459 | 452 | 453 | -3 | -0.7% | 15,600 |
| 2024/09/05 | 454 | 459 | 454 | 456 | +2 | +0.4% | 20,500 |
| 2024/09/04 | 457 | 457 | 452 | 454 | -4 | -0.9% | 26,500 |
| 2024/09/03 | 457 | 461 | 455 | 458 | +3 | +0.7% | 29,900 |
| 2024/09/02 | 454 | 456 | 452 | 455 | +2 | +0.4% | 19,700 |
| 2024/08/30 | 456 | 456 | 451 | 453 | ±0 | ±0% | 24,100 |
| 2024/08/29 | 455 | 455 | 453 | 453 | -1 | -0.2% | 10,800 |
| 2024/08/28 | 455 | 456 | 454 | 454 | -1 | -0.2% | 9,800 |
| 2024/08/27 | 451 | 455 | 451 | 455 | +4 | +0.9% | 13,800 |
| 2024/08/26 | 450 | 454 | 450 | 451 | ±0 | ±0% | 10,600 |
| 2024/08/23 | 453 | 453 | 451 | 451 | ±0 | ±0% | 5,100 |
| 2024/08/22 | 454 | 454 | 450 | 451 | -3 | -0.7% | 13,300 |
| 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 |
201～
250
件表示中 / 4705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 | 57,000円 | +16.8% | +38.4% | 3.51% | 11.87倍 | 1.43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 |
| ブティックス | 130,700円 | +23.2% | +33.4% | 0.00% | 12.21倍 | 6.39倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| エータイ | 346,500円 | +20.2% | +39.3% | 1.10% | 33.49倍 | 5.39倍 |
|
- |
| ＡＶｉＣ | 216,500円 | +30.1% | +51.5% | 0.00% | 30.01倍 | 7.46倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| Ｔ＆Ｇニーズ | 87,600円 | -25.6% | - | 4.72% | 25.58倍 | 0.71倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
