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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 231.4 | 240 | 226.3 | 240 | -3.8 | -1.6% | 12,800 |
| 2010/05/21 | 233.1 | 243.8 | 233.1 | 243.8 | +0.7 | +0.3% | 21,600 |
| 2010/05/20 | 241.3 | 243.1 | 241.3 | 243.1 | +1.8 | +0.7% | 38,400 |
| 2010/05/19 | 243.6 | 243.6 | 238.1 | 241.3 | -2.5 | -1% | 12,800 |
| 2010/05/18 | 237.5 | 244.9 | 235 | 243.8 | +6.3 | +2.7% | 12,800 |
| 2010/05/17 | 238.8 | 240 | 237.5 | 237.5 | +2.5 | +1.1% | 12,000 |
| 2010/05/14 | 235.6 | 241.3 | 235 | 235 | +4.4 | +1.9% | 20,000 |
| 2010/05/13 | 216.4 | 233.1 | 216.4 | 230.6 | +11.2 | +5.1% | 20,000 |
| 2010/05/12 | 220.8 | 220.8 | 218.1 | 219.4 | -1.4 | -0.6% | 6,400 |
| 2010/05/11 | 206.4 | 221.3 | 206.3 | 220.8 | +19.4 | +9.6% | 16,800 |
| 2010/05/10 | 203.8 | 204 | 201.3 | 201.4 | +1.4 | +0.7% | 12,800 |
| 2010/05/07 | 204.1 | 204.1 | 195.6 | 200 | -5.6 | -2.7% | 24,800 |
| 2010/05/06 | 203.8 | 206.1 | 202.4 | 205.6 | +1.8 | +0.9% | 28,000 |
| 2010/04/30 | 199.9 | 203.8 | 198.8 | 203.8 | +10 | +5.2% | 26,400 |
| 2010/04/28 | 194.4 | 194.4 | 193.8 | 193.8 | -0.6 | -0.3% | 7,200 |
| 2010/04/27 | 192.6 | 194.4 | 192.6 | 194.4 | - | - | 1,600 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 196.8 | 196.8 | 191.3 | 191.9 | +1.4 | +0.7% | 29,600 |
| 2010/04/22 | 195.9 | 195.9 | 190.5 | 190.5 | +0.2 | +0.1% | 8,000 |
| 2010/04/21 | 193.8 | 193.8 | 189 | 190.3 | +1.4 | +0.7% | 8,000 |
| 2010/04/20 | 188.5 | 190 | 188.1 | 188.9 | +1.4 | +0.7% | 11,200 |
| 2010/04/19 | 187.5 | 187.5 | 187.5 | 187.5 | -1.6 | -0.8% | 4,000 |
| 2010/04/16 | 189.6 | 189.6 | 189.1 | 189.1 | ±0 | ±0% | 2,400 |
| 2010/04/15 | 187.5 | 189.1 | 187.5 | 189.1 | +1.1 | +0.6% | 25,600 |
| 2010/04/14 | 187.8 | 188 | 187.8 | 188 | +0.5 | +0.3% | 3,200 |
| 2010/04/13 | 188.8 | 189.4 | 187.5 | 187.5 | -1.1 | -0.6% | 3,200 |
| 2010/04/12 | 187.5 | 188.6 | 187.5 | 188.6 | +1.1 | +0.6% | 8,000 |
| 2010/04/09 | 188.8 | 188.8 | 187.5 | 187.5 | ±0 | ±0% | 1,600 |
| 2010/04/08 | 187.6 | 187.6 | 187.5 | 187.5 | -0.1 | -0.1% | 9,600 |
| 2010/04/07 | 189.9 | 189.9 | 187.5 | 187.6 | -1 | -0.5% | 6,400 |
| 2010/04/06 | 184.9 | 188.6 | 184.9 | 188.6 | -1.2 | -0.6% | 1,600 |
| 2010/04/05 | 187.6 | 189.8 | 187.5 | 189.8 | +0.3 | +0.2% | 6,400 |
| 2010/04/02 | 188.1 | 189.5 | 186.9 | 189.5 | +8 | +4.4% | 8,800 |
| 2010/04/01 | 187.6 | 187.6 | 181.4 | 181.5 | -6 | -3.2% | 12,800 |
| 2010/03/31 | 187.5 | 188.8 | 187.5 | 187.5 | ±0 | ±0% | 12,000 |
| 2010/03/30 | 188.1 | 190 | 187 | 187.5 | -1.1 | -0.6% | 16,800 |
| 2010/03/29 | 186.3 | 188.6 | 186.3 | 188.6 | +1.6 | +0.9% | 20,800 |
| 2010/03/26 | 186.9 | 187.3 | 186.9 | 187 | +0.7 | +0.4% | 12,000 |
| 2010/03/25 | 186.9 | 186.9 | 186.3 | 186.3 | -0.1 | -0.1% | 3,200 |
| 2010/03/24 | 187.1 | 187.1 | 186.4 | 186.4 | +0.8 | +0.4% | 3,200 |
| 2010/03/23 | 183.5 | 187.4 | 183.5 | 185.6 | +2.1 | +1.1% | 12,000 |
| 2010/03/19 | 183.6 | 183.6 | 183.5 | 183.5 | +3.7 | +2.1% | 1,600 |
| 2010/03/18 | 182.5 | 182.5 | 177.8 | 179.8 | -3.1 | -1.7% | 8,000 |
| 2010/03/17 | 185.1 | 185.1 | 182.5 | 182.9 | -2.2 | -1.2% | 27,200 |
| 2010/03/16 | 186.9 | 186.9 | 185.1 | 185.1 | -1.8 | -1% | 24,800 |
| 2010/03/15 | 185.6 | 187.5 | 185.6 | 186.9 | +3.5 | +1.9% | 10,400 |
| 2010/03/12 | 183.8 | 185 | 183.4 | 183.4 | +0.8 | +0.4% | 3,200 |
| 2010/03/11 | 185.1 | 185.1 | 182.5 | 182.6 | -3 | -1.6% | 11,200 |
| 2010/03/10 | 186.9 | 186.9 | 185 | 185.6 | +2.3 | +1.3% | 6,400 |
| 2010/03/09 | 186.9 | 186.9 | 183.3 | 183.3 | -3 | -1.6% | 4,000 |
3651～
3700
件表示中 / 4623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 | 45,400円 | +13.3% | +16.3% | 4.41% | 13.02倍 | 1.25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 |
| キタハマキャピ | 3,500円 | +812.0% | - | 0.00% | 194.44倍 | 9.92倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| 早稲田学 | 102,000円 | +7.2% | -6.0% | 5.39% | 10.77倍 | 1.58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 |
| ＳＯＬＩＺＥ | 169,000円 | +18.9% | +20.2% | 3.25% | 25.36倍 | 0.77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 |
| 平安レイ | 81,900円 | +3.1% | +8.7% | 4.03% | 7.83倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
