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 |
|---|---|---|---|---|---|---|---|
| 2009/07/23 | 160 | 160.6 | 156.3 | 160.6 | +1.8 | +1.1% | 28,800 |
| 2009/07/22 | 160 | 168.8 | 158.5 | 158.8 | -1.2 | -0.8% | 46,400 |
| 2009/07/21 | 168.8 | 168.8 | 158.8 | 160 | -4 | -2.4% | 71,200 |
| 2009/07/17 | 166.3 | 168.8 | 163.8 | 164 | -2.3 | -1.4% | 12,000 |
| 2009/07/16 | 162.3 | 166.3 | 161.9 | 166.3 | +4.4 | +2.7% | 35,200 |
| 2009/07/15 | 155.6 | 161.9 | 155.6 | 161.9 | +6.4 | +4.1% | 14,400 |
| 2009/07/14 | 151.4 | 157.1 | 151.4 | 155.5 | +5.4 | +3.6% | 4,800 |
| 2009/07/13 | 161.9 | 161.9 | 150.1 | 150.1 | -11.8 | -7.3% | 37,600 |
| 2009/07/10 | 161.3 | 162.5 | 159.4 | 161.9 | +3.1 | +2% | 40,000 |
| 2009/07/09 | 160 | 163 | 158.8 | 158.8 | -2.5 | -1.5% | 24,800 |
| 2009/07/08 | 155.1 | 165.6 | 155 | 161.3 | -1.2 | -0.7% | 55,200 |
| 2009/07/07 | 185 | 185 | 158.8 | 162.5 | -18.8 | -10.4% | 223,200 |
| 2009/07/06 | 180 | 183.6 | 174.4 | 181.3 | +1.3 | +0.7% | 92,800 |
| 2009/07/03 | 175 | 180 | 157.5 | 180 | +6.2 | +3.6% | 92,800 |
| 2009/07/02 | 168.8 | 173.8 | 168.8 | 173.8 | +7.5 | +4.5% | 81,600 |
| 2009/07/01 | 155 | 167.5 | 155 | 166.3 | +13.8 | +9% | 52,000 |
| 2009/06/30 | 148.8 | 152.5 | 148.8 | 152.5 | +7.5 | +5.2% | 69,600 |
| 2009/06/29 | 145 | 145 | 145 | 145 | +7.5 | +5.5% | 6,400 |
| 2009/06/26 | 136.5 | 141.9 | 135 | 137.5 | +1.2 | +0.9% | 36,800 |
| 2009/06/25 | 132.5 | 136.3 | 132.5 | 136.3 | +3.5 | +2.6% | 29,600 |
| 2009/06/24 | 133.8 | 134.9 | 130.3 | 132.8 | -2 | -1.5% | 15,200 |
| 2009/06/23 | 134.8 | 134.9 | 130 | 134.8 | -0.2 | -0.1% | 13,600 |
| 2009/06/22 | 130 | 135 | 127.5 | 135 | +6.2 | +4.8% | 46,400 |
| 2009/06/19 | 126.3 | 128.8 | 125 | 128.8 | +2.5 | +2% | 12,800 |
| 2009/06/18 | 124.8 | 127.5 | 123.8 | 126.3 | +1.3 | +1% | 24,800 |
| 2009/06/17 | 124.8 | 125 | 124 | 125 | +0.1 | +0.1% | 18,400 |
| 2009/06/16 | 124.9 | 125 | 120.6 | 124.9 | -0.1 | -0.1% | 22,400 |
| 2009/06/15 | 121.3 | 125 | 120 | 125 | +3.7 | +3.1% | 8,800 |
| 2009/06/12 | 117.5 | 121.3 | 116.9 | 121.3 | +2.5 | +2.1% | 17,600 |
| 2009/06/11 | 121.3 | 121.3 | 118.8 | 118.8 | -2.5 | -2.1% | 9,600 |
| 2009/06/10 | 124.6 | 124.9 | 121.3 | 121.3 | -3.7 | -3% | 13,600 |
| 2009/06/09 | 124.4 | 125 | 123.8 | 125 | +0.6 | +0.5% | 9,600 |
| 2009/06/08 | 124.5 | 124.8 | 124.3 | 124.4 | +0.1 | +0.1% | 9,600 |
| 2009/06/05 | 124.1 | 124.3 | 122.3 | 124.3 | +1.2 | +1% | 22,400 |
| 2009/06/04 | 119.4 | 124.3 | 119.4 | 123.1 | +2.5 | +2.1% | 15,200 |
| 2009/06/03 | 116.9 | 120.6 | 116.9 | 120.6 | +3.7 | +3.2% | 23,200 |
| 2009/06/02 | 116.9 | 119.4 | 116.9 | 116.9 | -1.2 | -1% | 20,800 |
| 2009/06/01 | 114.6 | 118.1 | 114.6 | 118.1 | +5 | +4.4% | 7,200 |
| 2009/05/29 | 112.9 | 113.8 | 112.9 | 113.1 | +0.6 | +0.5% | 4,800 |
| 2009/05/28 | 113.6 | 113.8 | 112.5 | 112.5 | -1.3 | -1.1% | 4,000 |
| 2009/05/27 | 113.8 | 113.8 | 113.8 | 113.8 | ±0 | ±0% | 1,600 |
| 2009/05/26 | 113.8 | 115.3 | 113.8 | 113.8 | +1.3 | +1.2% | 6,400 |
| 2009/05/25 | 112.5 | 112.5 | 112.5 | 112.5 | ±0 | ±0% | 1,600 |
| 2009/05/22 | 110.6 | 112.5 | 110.6 | 112.5 | +2.2 | +2% | 5,600 |
| 2009/05/21 | 111.3 | 113.1 | 110.3 | 110.3 | -1 | -0.9% | 14,400 |
| 2009/05/20 | 111 | 111.3 | 110.1 | 111.3 | +1.7 | +1.6% | 26,400 |
| 2009/05/19 | 109.4 | 109.6 | 109.4 | 109.6 | +1.5 | +1.4% | 1,600 |
| 2009/05/18 | 108.1 | 108.1 | 108.1 | 108.1 | +0.6 | +0.6% | 800 |
| 2009/05/15 | 110.1 | 111.1 | 106.5 | 107.5 | -2.5 | -2.3% | 6,400 |
| 2009/05/14 | 111.3 | 111.3 | 110 | 110 | -0.6 | -0.5% | 5,600 |
3851～
3900
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 | 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 |
| ＧＭＯ ＴＥＣＨ | 941,000円 | +16.5% | +16.0% | 4.79% | 13.56倍 | 14.84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 | 82,100円 | +3.1% | +8.7% | 4.02% | 7.85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
