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 |
|---|---|---|---|---|---|---|---|
| 2010/03/05 | 187.4 | 187.5 | 186.3 | 186.8 | -0.7 | -0.4% | 10,400 |
| 2010/03/04 | 181.6 | 187.5 | 181.6 | 187.5 | +2.5 | +1.4% | 16,800 |
| 2010/03/03 | 181.9 | 187.5 | 181.9 | 185 | +2.5 | +1.4% | 25,600 |
| 2010/03/02 | 174.3 | 182.5 | 174.3 | 182.5 | +8.7 | +5% | 12,000 |
| 2010/03/01 | 170 | 174.1 | 170 | 173.8 | +3.8 | +2.2% | 20,000 |
| 2010/02/26 | 169.1 | 170.4 | 169.1 | 170 | +0.9 | +0.5% | 7,200 |
| 2010/02/25 | 168.8 | 169.1 | 168.8 | 169.1 | +1.6 | +1% | 4,800 |
| 2010/02/24 | 167.5 | 167.5 | 167.5 | 167.5 | ±0 | ±0% | 800 |
| 2010/02/23 | 167.5 | 167.5 | 166.9 | 167.5 | -1.1 | -0.7% | 14,400 |
| 2010/02/22 | 167.4 | 168.6 | 167.4 | 168.6 | +1.2 | +0.7% | 12,000 |
| 2010/02/19 | 167.5 | 167.5 | 166.9 | 167.4 | +4.9 | +3% | 9,600 |
| 2010/02/18 | 165 | 165 | 162.5 | 162.5 | +1.1 | +0.7% | 1,600 |
| 2010/02/17 | 162.5 | 165 | 160.6 | 161.4 | -6.1 | -3.6% | 20,000 |
| 2010/02/16 | 166.8 | 167.5 | 166.3 | 167.5 | +1.2 | +0.7% | 8,000 |
| 2010/02/15 | 160.6 | 166.3 | 160.6 | 166.3 | +1.9 | +1.2% | 8,800 |
| 2010/02/12 | 165.5 | 165.6 | 164.4 | 164.4 | - | - | 6,400 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 164.6 | 165 | 162.5 | 165 | ±0 | ±0% | 11,200 |
| 2010/02/08 | 165 | 165 | 165 | 165 | ±0 | ±0% | 18,400 |
| 2010/02/05 | 160.4 | 165 | 160.3 | 165 | +4.7 | +2.9% | 15,200 |
| 2010/02/04 | 162.5 | 162.5 | 160 | 160.3 | -6 | -3.6% | 4,000 |
| 2010/02/03 | 166.3 | 166.3 | 166.3 | 166.3 | ±0 | ±0% | 2,400 |
| 2010/02/02 | 166.3 | 166.3 | 166.3 | 166.3 | +3.8 | +2.3% | 1,600 |
| 2010/02/01 | 162.6 | 162.6 | 162.5 | 162.5 | -0.6 | -0.4% | 14,400 |
| 2010/01/29 | 163.3 | 163.8 | 163.1 | 163.1 | -1.9 | -1.2% | 8,000 |
| 2010/01/28 | 163.8 | 165 | 163.8 | 165 | +1.2 | +0.7% | 4,000 |
| 2010/01/27 | 165 | 165 | 163.8 | 163.8 | -3.7 | -2.2% | 15,200 |
| 2010/01/26 | 166.9 | 168.8 | 166.9 | 167.5 | +1.1 | +0.7% | 6,400 |
| 2010/01/25 | 166.9 | 166.9 | 166.3 | 166.4 | -3 | -1.8% | 5,600 |
| 2010/01/22 | 169.4 | 169.4 | 169.4 | 169.4 | +1.3 | +0.8% | 8,800 |
| 2010/01/21 | 166.3 | 168.1 | 166.3 | 168.1 | +1.8 | +1.1% | 2,400 |
| 2010/01/20 | 166.3 | 167.6 | 166.3 | 166.3 | ±0 | ±0% | 8,000 |
| 2010/01/19 | 166.3 | 166.3 | 166.3 | 166.3 | ±0 | ±0% | 8,000 |
| 2010/01/18 | 168.1 | 168.1 | 164.4 | 166.3 | +1.3 | +0.8% | 12,800 |
| 2010/01/15 | 165 | 165 | 165 | 165 | ±0 | ±0% | 4,800 |
| 2010/01/14 | 167.5 | 167.5 | 164.4 | 165 | ±0 | ±0% | 5,600 |
| 2010/01/13 | 168.1 | 168.1 | 165 | 165 | -3.8 | -2.3% | 11,200 |
| 2010/01/12 | 167.5 | 170 | 167.5 | 168.8 | +1.3 | +0.8% | 9,600 |
| 2010/01/08 | 170 | 170 | 167.5 | 167.5 | -3.8 | -2.2% | 3,200 |
| 2010/01/07 | 171.3 | 171.3 | 168.8 | 171.3 | ±0 | ±0% | 12,000 |
| 2010/01/06 | 168.8 | 171.3 | 168.8 | 171.3 | +2.5 | +1.5% | 10,400 |
| 2010/01/05 | 166.4 | 168.8 | 166.4 | 168.8 | +2.4 | +1.4% | 6,400 |
| 2010/01/04 | 170 | 170 | 166.4 | 166.4 | +0.1 | +0.1% | 5,600 |
| 2009/12/30 | 166.3 | 170.8 | 166.3 | 166.3 | - | - | 4,800 |
| 2009/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/28 | 173.8 | 173.8 | 166.6 | 166.6 | +0.3 | +0.2% | 4,000 |
| 2009/12/25 | 165.8 | 168.6 | 165.8 | 166.3 | ±0 | ±0% | 7,200 |
| 2009/12/24 | 168.1 | 168.8 | 165 | 166.3 | +1.9 | +1.2% | 13,600 |
| 2009/12/22 | 166.1 | 171.3 | 162.5 | 164.4 | -0.7 | -0.4% | 12,800 |
| 2009/12/21 | 162.6 | 165.1 | 161.4 | 165.1 | +2.6 | +1.6% | 13,600 |
3701～
3750
件表示中 / 4622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 | 45,100円 | +13.3% | +16.3% | 4.43% | 12.93倍 | 1.24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 | 101,900円 | +7.2% | -6.0% | 5.40% | 10.76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 |
| ＧＭＯ ＴＥＣＨ | 981,000円 | +16.5% | +16.0% | 4.60% | 14.14倍 | 15.47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 |
| 平安レイ | 82,300円 | +3.1% | +8.7% | 4.01% | 7.87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 |
| キタハマキャピ | 3,500円 | +812.0% | - | 0.00% | 194.44倍 | 9.41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 |
市場注目の銘柄
チャート関連のコラム
