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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 459 | 460 | 457 | 459 | +2 | +0.4% | 36,600 |
| 2024/03/15 | 455 | 459 | 455 | 457 | +1 | +0.2% | 17,200 |
| 2024/03/14 | 454 | 459 | 454 | 456 | ±0 | ±0% | 41,400 |
| 2024/03/13 | 459 | 460 | 454 | 456 | -2 | -0.4% | 31,500 |
| 2024/03/12 | 455 | 458 | 450 | 458 | +4 | +0.9% | 63,700 |
| 2024/03/11 | 458 | 458 | 451 | 454 | -3 | -0.7% | 63,200 |
| 2024/03/08 | 457 | 458 | 455 | 457 | -1 | -0.2% | 48,600 |
| 2024/03/07 | 459 | 459 | 454 | 458 | +2 | +0.4% | 43,500 |
| 2024/03/06 | 455 | 459 | 455 | 456 | +1 | +0.2% | 21,100 |
| 2024/03/05 | 455 | 457 | 452 | 455 | ±0 | ±0% | 39,100 |
| 2024/03/04 | 463 | 463 | 454 | 455 | -4 | -0.9% | 76,400 |
| 2024/03/01 | 461 | 461 | 456 | 459 | ±0 | ±0% | 62,700 |
| 2024/02/29 | 464 | 466 | 459 | 459 | -6 | -1.3% | 112,800 |
| 2024/02/28 | 464 | 467 | 461 | 465 | +2 | +0.4% | 67,900 |
| 2024/02/27 | 464 | 465 | 463 | 463 | -1 | -0.2% | 27,100 |
| 2024/02/26 | 469 | 469 | 461 | 464 | +3 | +0.7% | 78,000 |
| 2024/02/22 | 466 | 467 | 461 | 461 | -2 | -0.4% | 38,300 |
| 2024/02/21 | 467 | 467 | 460 | 463 | -5 | -1.1% | 50,400 |
| 2024/02/20 | 470 | 475 | 467 | 468 | +1 | +0.2% | 36,300 |
| 2024/02/19 | 462 | 470 | 456 | 467 | +5 | +1.1% | 82,800 |
| 2024/02/16 | 456 | 467 | 456 | 462 | +4 | +0.9% | 59,200 |
| 2024/02/15 | 460 | 468 | 455 | 458 | -31 | -6.3% | 250,100 |
| 2024/02/14 | 488 | 489 | 483 | 489 | +1 | +0.2% | 36,300 |
| 2024/02/13 | 484 | 491 | 483 | 488 | +10 | +2.1% | 64,500 |
| 2024/02/09 | 486 | 486 | 476 | 478 | -9 | -1.8% | 96,700 |
| 2024/02/08 | 486 | 495 | 484 | 487 | +3 | +0.6% | 92,900 |
| 2024/02/07 | 493 | 493 | 483 | 484 | -10 | -2% | 114,300 |
| 2024/02/06 | 492 | 498 | 492 | 494 | +4 | +0.8% | 75,900 |
| 2024/02/05 | 484 | 491 | 479 | 490 | +11 | +2.3% | 72,700 |
| 2024/02/02 | 479 | 481 | 476 | 479 | ±0 | ±0% | 34,500 |
| 2024/02/01 | 480 | 481 | 477 | 479 | ±0 | ±0% | 28,000 |
| 2024/01/31 | 471 | 484 | 471 | 479 | +6 | +1.3% | 95,200 |
| 2024/01/30 | 473 | 480 | 472 | 473 | +2 | +0.4% | 178,600 |
| 2024/01/29 | 468 | 472 | 466 | 471 | +5 | +1.1% | 57,500 |
| 2024/01/26 | 467 | 468 | 462 | 466 | ±0 | ±0% | 57,100 |
| 2024/01/25 | 467 | 468 | 465 | 466 | ±0 | ±0% | 46,600 |
| 2024/01/24 | 469 | 469 | 465 | 466 | -1 | -0.2% | 34,200 |
| 2024/01/23 | 470 | 471 | 467 | 467 | -3 | -0.6% | 56,700 |
| 2024/01/22 | 470 | 472 | 468 | 470 | +1 | +0.2% | 32,800 |
| 2024/01/19 | 471 | 471 | 467 | 469 | -1 | -0.2% | 26,100 |
| 2024/01/18 | 467 | 472 | 466 | 470 | +4 | +0.9% | 32,000 |
| 2024/01/17 | 467 | 473 | 465 | 466 | ±0 | ±0% | 85,100 |
| 2024/01/16 | 468 | 470 | 466 | 466 | -2 | -0.4% | 33,700 |
| 2024/01/15 | 464 | 470 | 464 | 468 | +6 | +1.3% | 47,800 |
| 2024/01/12 | 469 | 469 | 462 | 462 | -6 | -1.3% | 61,800 |
| 2024/01/11 | 472 | 473 | 468 | 468 | -3 | -0.6% | 44,600 |
| 2024/01/10 | 466 | 471 | 466 | 471 | +3 | +0.6% | 37,200 |
| 2024/01/09 | 475 | 475 | 465 | 468 | -2 | -0.4% | 64,400 |
| 2024/01/05 | 467 | 474 | 467 | 470 | +3 | +0.6% | 48,000 |
| 2024/01/04 | 462 | 470 | 460 | 467 | +9 | +2% | 73,900 |
351～
400
件表示中 / 4706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% | 11.88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 | 129,900円 | +23.2% | +33.4% | 0.00% | 12.14倍 | 6.34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 |
| 平安レイ | 104,800円 | +3.6% | +9.5% | 3.44% | 9.20倍 | 0.58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 |
| Ｔ＆Ｇニーズ | 87,300円 | -25.6% | - | 4.73% | 25.50倍 | 0.70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 |
| フルハシＥＰＯ | 108,100円 | +10.0% | -6.8% | 2.78% | 13.85倍 | 2.24倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
