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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 97.5 | 100 | 97.5 | 100 | -1.6 | -1.6% | 12,000 |
| 2008/09/29 | 101.5 | 101.6 | 101.5 | 101.6 | +0.3 | +0.3% | 7,200 |
| 2008/09/26 | 101.9 | 101.9 | 101.3 | 101.3 | -1.2 | -1.2% | 1,600 |
| 2008/09/25 | 103.4 | 103.4 | 102.5 | 102.5 | -3.8 | -3.6% | 12,000 |
| 2008/09/24 | 104.6 | 106.3 | 104.6 | 106.3 | +2.9 | +2.8% | 16,800 |
| 2008/09/22 | 103 | 103.4 | 103 | 103.4 | +0.9 | +0.9% | 8,800 |
| 2008/09/19 | 101.3 | 102.5 | 101.3 | 102.5 | +1.2 | +1.2% | 13,600 |
| 2008/09/18 | 102.1 | 102.1 | 100 | 101.3 | -0.8 | -0.8% | 8,800 |
| 2008/09/17 | 102.5 | 102.5 | 101 | 102.1 | +0.2 | +0.2% | 4,000 |
| 2008/09/16 | 101.4 | 101.9 | 100 | 101.9 | +0.3 | +0.3% | 14,400 |
| 2008/09/12 | 101.6 | 101.6 | 101.6 | 101.6 | ±0 | ±0% | 1,600 |
| 2008/09/11 | 101.6 | 101.6 | 101.6 | 101.6 | +0.3 | +0.3% | 800 |
| 2008/09/10 | 101.6 | 101.6 | 101.3 | 101.3 | -0.3 | -0.3% | 8,800 |
| 2008/09/09 | 101.6 | 101.6 | 101.6 | 101.6 | +0.7 | +0.7% | 4,000 |
| 2008/09/08 | 100 | 100.9 | 100 | 100.9 | +0.9 | +0.9% | 7,200 |
| 2008/09/05 | 101.1 | 101.1 | 100 | 100 | -1.3 | -1.3% | 13,600 |
| 2008/09/04 | 101.3 | 101.3 | 100.6 | 101.3 | +0.3 | +0.3% | 8,000 |
| 2008/09/03 | 101.4 | 101.4 | 101 | 101 | -0.3 | -0.3% | 4,000 |
| 2008/09/02 | 101.4 | 101.4 | 101.3 | 101.3 | -0.3 | -0.3% | 3,200 |
| 2008/09/01 | 101.6 | 101.6 | 101.6 | 101.6 | +1.3 | +1.3% | 2,400 |
| 2008/08/29 | 103.8 | 103.8 | 100.3 | 100.3 | -1 | -1% | 8,800 |
| 2008/08/28 | 102.5 | 102.5 | 101.3 | 101.3 | ±0 | ±0% | 3,200 |
| 2008/08/27 | 101.4 | 101.4 | 101.3 | 101.3 | -1.2 | -1.2% | 1,600 |
| 2008/08/26 | 103.8 | 103.8 | 102.5 | 102.5 | ±0 | ±0% | 3,200 |
| 2008/08/25 | 102.5 | 102.5 | 101.3 | 102.5 | +1 | +1% | 4,800 |
| 2008/08/22 | 101.3 | 101.5 | 101.3 | 101.5 | +0.2 | +0.2% | 3,200 |
| 2008/08/21 | 98.3 | 101.3 | 98.3 | 101.3 | +3 | +3.1% | 6,400 |
| 2008/08/20 | 98.3 | 98.3 | 98.3 | 98.3 | +0.3 | +0.3% | 800 |
| 2008/08/19 | 98.3 | 98.3 | 98 | 98 | -0.1 | -0.1% | 13,600 |
| 2008/08/18 | 98.8 | 98.8 | 98.1 | 98.1 | +0.1 | +0.1% | 3,200 |
| 2008/08/15 | 98.3 | 98.3 | 98 | 98 | -0.1 | -0.1% | 4,000 |
| 2008/08/14 | 98.8 | 98.8 | 98.1 | 98.1 | -0.5 | -0.5% | 2,400 |
| 2008/08/13 | 98.6 | 98.6 | 98.6 | 98.6 | +1.1 | +1.1% | 7,200 |
| 2008/08/12 | 101.3 | 101.3 | 97.5 | 97.5 | -2.5 | -2.5% | 7,200 |
| 2008/08/11 | 99.4 | 100 | 99.4 | 100 | +1.6 | +1.6% | 8,000 |
| 2008/08/08 | 98.4 | 98.8 | 98.4 | 98.4 | ±0 | ±0% | 4,000 |
| 2008/08/07 | 98.4 | 98.4 | 98.4 | 98.4 | +1.3 | +1.3% | 800 |
| 2008/08/06 | 98.4 | 98.4 | 96.9 | 97.1 | ±0 | ±0% | 5,600 |
| 2008/08/05 | 97.1 | 97.1 | 97 | 97.1 | -0.4 | -0.4% | 7,200 |
| 2008/08/04 | 100 | 100 | 97.5 | 97.5 | ±0 | ±0% | 12,800 |
| 2008/08/01 | 97.8 | 97.8 | 97.5 | 97.5 | -0.3 | -0.3% | 6,400 |
| 2008/07/31 | 97.8 | 97.8 | 97.8 | 97.8 | -1 | -1% | 800 |
| 2008/07/30 | 97.5 | 98.8 | 97.5 | 98.8 | +0.7 | +0.7% | 5,600 |
| 2008/07/29 | 98.8 | 98.8 | 98.1 | 98.1 | ±0 | ±0% | 8,800 |
| 2008/07/28 | 97.6 | 98.1 | 97.5 | 98.1 | +1.1 | +1.1% | 19,200 |
| 2008/07/25 | 100.6 | 100.6 | 97 | 97 | +0.1 | +0.1% | 3,200 |
| 2008/07/24 | 96.3 | 99.9 | 96.3 | 96.9 | +1.3 | +1.4% | 8,800 |
| 2008/07/23 | 97.6 | 97.6 | 95.6 | 95.6 | -1.9 | -1.9% | 24,800 |
| 2008/07/22 | 98.6 | 99.1 | 97.5 | 97.5 | -1.1 | -1.1% | 20,800 |
| 2008/07/18 | 100.3 | 100.3 | 98.6 | 98.6 | -0.5 | -0.5% | 4,000 |
3951～
4000
件表示中 / 4525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 | 43,400円 | +13.3% | +16.3% | 4.61% | 12.44倍 | 1.19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 |
| ブランジスタ | 69,000円 | +12.0% | +21.8% | 0.00% | 13.33倍 | 2.62倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
| ＳＯＬＩＺＥ | 164,600円 | +13.2% | -62.7% | 2.86% | 47.04倍 | 0.76倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ＣＬＨＤ | 88,100円 | +14.2% | +58.4% | 3.06% | 9.97倍 | 1.06倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ワシントンホテル | 77,500円 | +13.9% | +34.4% | 1.94% | 7.90倍 | 1.14倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
