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 |
|---|---|---|---|---|---|---|---|
| 2009/06/26 | 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 |
| 2009/05/13 | 109.4 | 111 | 109.4 | 110.6 | +1.2 | +1.1% | 2,400 |
| 2009/05/12 | 109.4 | 109.4 | 109.4 | 109.4 | ±0 | ±0% | 8,000 |
| 2009/05/11 | 109 | 109.4 | 109 | 109.4 | - | - | 4,800 |
| 2009/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/07 | 108.1 | 109.4 | 108.1 | 109.4 | +1.3 | +1.2% | 5,600 |
| 2009/05/01 | 107.5 | 108.1 | 106.9 | 108.1 | +1.8 | +1.7% | 3,200 |
| 2009/04/30 | 106.8 | 106.8 | 106.3 | 106.3 | +1 | +0.9% | 1,600 |
| 2009/04/28 | 106.3 | 106.3 | 105.3 | 105.3 | -1.6 | -1.5% | 3,200 |
| 2009/04/27 | 107.4 | 107.4 | 105 | 106.9 | +1.9 | +1.8% | 15,200 |
| 2009/04/24 | 106.3 | 106.3 | 105 | 105 | -2.4 | -2.2% | 4,800 |
| 2009/04/23 | 107.5 | 107.5 | 106.3 | 107.4 | +3.6 | +3.5% | 21,600 |
| 2009/04/22 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 8,000 |
| 2009/04/21 | 106.3 | 106.3 | 103.8 | 103.8 | -2.5 | -2.4% | 8,000 |
| 2009/04/20 | 104.4 | 106.3 | 104.4 | 106.3 | +1.9 | +1.8% | 14,400 |
| 2009/04/17 | 103.8 | 105 | 103.8 | 104.4 | +0.6 | +0.6% | 2,400 |
| 2009/04/16 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 7,200 |
| 2009/04/15 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 800 |
| 2009/04/14 | 103.9 | 104.8 | 103.8 | 103.8 | -1.2 | -1.1% | 10,400 |
3901～
3950
件表示中 / 4654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 | 49,700円 | +16.8% | +38.4% | 4.02% | 10.36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 |
| サニックスＨＤ | 23,600円 | +3.2% | +24.8% | 0.85% | 6.36倍 | 1.11倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ラストワンマイル | 341,000円 | +18.9% | +21.8% | 0.59% | 15.21倍 | 2.64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 |
| ＩＲＪ ＨＤ | 62,600円 | +3.8% | -1.7% | 1.60% | 15.88倍 | 1.98倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ラックランド | 107,300円 | - | - | - | - | 1.19倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
