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 |
|---|---|---|---|---|---|---|---|
| 2009/02/25 | 123.8 | 123.8 | 122.5 | 122.5 | -1.1 | -0.9% | 4,800 |
| 2009/02/24 | 120.1 | 123.6 | 120 | 123.6 | +3.6 | +3% | 19,200 |
| 2009/02/23 | 118.1 | 120 | 118.1 | 120 | +1.2 | +1% | 16,000 |
| 2009/02/20 | 121.3 | 121.3 | 118.8 | 118.8 | +0.7 | +0.6% | 10,400 |
| 2009/02/19 | 118.1 | 118.1 | 118.1 | 118.1 | -1.3 | -1.1% | 800 |
| 2009/02/18 | 119.4 | 119.4 | 119.4 | 119.4 | +0.6 | +0.5% | 5,600 |
| 2009/02/17 | 118.8 | 118.8 | 117.8 | 118.8 | ±0 | ±0% | 3,200 |
| 2009/02/16 | 120 | 120 | 118.8 | 118.8 | ±0 | ±0% | 9,600 |
| 2009/02/13 | 121.3 | 122.5 | 118.8 | 118.8 | -2.5 | -2.1% | 7,200 |
| 2009/02/12 | 121.3 | 121.3 | 121.3 | 121.3 | ±0 | ±0% | 3,200 |
| 2009/02/10 | 121.3 | 121.3 | 121.3 | 121.3 | ±0 | ±0% | 800 |
| 2009/02/09 | 121.1 | 121.3 | 121.1 | 121.3 | +1.3 | +1.1% | 3,200 |
| 2009/02/06 | 118.8 | 121.3 | 118.8 | 120 | +1.2 | +1% | 27,200 |
| 2009/02/05 | 116.3 | 118.8 | 115 | 118.8 | +5.9 | +5.2% | 12,800 |
| 2009/02/04 | 116.3 | 118.8 | 112.9 | 112.9 | -4.6 | -3.9% | 27,200 |
| 2009/02/03 | 118.8 | 119.4 | 117.5 | 117.5 | -1.3 | -1.1% | 14,400 |
| 2009/02/02 | 118.8 | 118.8 | 118.8 | 118.8 | +1.2 | +1% | 800 |
| 2009/01/30 | 121.1 | 121.3 | 116 | 117.6 | -6.8 | -5.5% | 16,000 |
| 2009/01/29 | 124.8 | 124.8 | 124.4 | 124.4 | +1.8 | +1.5% | 17,600 |
| 2009/01/28 | 128.6 | 128.6 | 121.3 | 122.6 | -6 | -4.7% | 23,200 |
| 2009/01/27 | 128.6 | 128.6 | 128.6 | 128.6 | ±0 | ±0% | 800 |
| 2009/01/26 | 124.8 | 128.8 | 122.8 | 128.6 | +3.6 | +2.9% | 16,000 |
| 2009/01/23 | 122.5 | 125 | 122.5 | 125 | +1.2 | +1% | 20,000 |
| 2009/01/22 | 125 | 125 | 121.3 | 123.8 | - | - | 20,800 |
| 2009/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/20 | 121.3 | 123.8 | 121.3 | 123.8 | +2.5 | +2.1% | 62,400 |
| 2009/01/19 | 117.5 | 122.5 | 117.5 | 121.3 | +6.3 | +5.5% | 26,400 |
| 2009/01/16 | 112.5 | 115 | 112.5 | 115 | +2.5 | +2.2% | 12,000 |
| 2009/01/15 | 112.5 | 117.3 | 112.5 | 112.5 | +2.5 | +2.3% | 7,200 |
| 2009/01/14 | 112.5 | 112.5 | 110 | 110 | +1.2 | +1.1% | 2,400 |
| 2009/01/13 | 120 | 121.1 | 108.8 | 108.8 | ±0 | ±0% | 24,000 |
| 2009/01/09 | 107.5 | 108.8 | 107.5 | 108.8 | ±0 | ±0% | 2,400 |
| 2009/01/08 | 108.8 | 108.8 | 108.8 | 108.8 | -1.2 | -1.1% | 3,200 |
| 2009/01/07 | 106.3 | 110 | 106.3 | 110 | +3.7 | +3.5% | 6,400 |
| 2009/01/06 | 106.1 | 106.3 | 105 | 106.3 | +1.3 | +1.2% | 7,200 |
| 2009/01/05 | 106.3 | 106.3 | 105 | 105 | +0.6 | +0.6% | 2,400 |
| 2008/12/30 | 102.5 | 104.4 | 102.5 | 104.4 | +2.5 | +2.5% | 4,000 |
| 2008/12/29 | 102.5 | 105 | 101.9 | 101.9 | -0.6 | -0.6% | 13,600 |
| 2008/12/26 | 102.5 | 102.5 | 102.5 | 102.5 | -1.3 | -1.3% | 800 |
| 2008/12/25 | 101.3 | 103.8 | 101.3 | 103.8 | +3.8 | +3.8% | 5,600 |
| 2008/12/24 | 98.5 | 100 | 98.5 | 100 | +1.9 | +1.9% | 6,400 |
| 2008/12/22 | 98.1 | 98.1 | 98.1 | 98.1 | ±0 | ±0% | 6,400 |
| 2008/12/19 | 98.1 | 98.1 | 98.1 | 98.1 | -0.2 | -0.2% | 4,800 |
| 2008/12/18 | 98.3 | 98.3 | 98.3 | 98.3 | ±0 | ±0% | 2,400 |
| 2008/12/17 | 98.3 | 98.3 | 98.3 | 98.3 | ±0 | ±0% | 1,600 |
| 2008/12/16 | 98.1 | 98.3 | 98.1 | 98.3 | +0.8 | +0.8% | 2,400 |
| 2008/12/15 | 93.8 | 97.5 | 93.8 | 97.5 | +3.7 | +3.9% | 12,000 |
| 2008/12/12 | 90.5 | 93.8 | 90.5 | 93.8 | - | - | 8,800 |
| 2008/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
3951～
4000
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
