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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/04/13 | 107.5 | 107.5 | 103.8 | 105 | -2.5 | -2.3% | 9,600 |
| 2009/04/10 | 105.4 | 107.5 | 103.8 | 107.5 | -1.3 | -1.2% | 8,800 |
| 2009/04/09 | 108.9 | 108.9 | 105 | 108.8 | ±0 | ±0% | 16,000 |
| 2009/04/08 | 108.1 | 108.8 | 107.1 | 108.8 | ±0 | ±0% | 10,400 |
| 2009/04/07 | 107.5 | 108.8 | 107.5 | 108.8 | +1.3 | +1.2% | 12,000 |
| 2009/04/06 | 108.1 | 108.1 | 107.5 | 107.5 | -0.8 | -0.7% | 8,800 |
| 2009/04/03 | 109.4 | 109.4 | 108.3 | 108.3 | +0.2 | +0.2% | 11,200 |
| 2009/04/02 | 107.8 | 108.1 | 106.5 | 108.1 | ±0 | ±0% | 10,400 |
| 2009/04/01 | 110.9 | 110.9 | 107.5 | 108.1 | -5.7 | -5% | 12,000 |
| 2009/03/31 | 107.5 | 113.8 | 107.5 | 113.8 | +3.3 | +3% | 9,600 |
| 2009/03/30 | 107.8 | 110.5 | 107.8 | 110.5 | - | - | 7,200 |
| 2009/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/26 | 112.6 | 113.1 | 112.6 | 113.1 | -0.8 | -0.7% | 1,600 |
| 2009/03/25 | 112.8 | 113.9 | 112.8 | 113.9 | +2.4 | +2.2% | 3,200 |
| 2009/03/24 | 111.5 | 111.5 | 111.5 | 111.5 | +0.2 | +0.2% | 1,600 |
| 2009/03/23 | 112.5 | 112.5 | 111.3 | 111.3 | -1.2 | -1.1% | 14,400 |
| 2009/03/19 | 115 | 115 | 107.5 | 112.5 | -3.8 | -3.3% | 6,400 |
| 2009/03/18 | 118.1 | 118.1 | 116.3 | 116.3 | -2.5 | -2.1% | 4,800 |
| 2009/03/17 | 119.4 | 119.8 | 118.8 | 118.8 | -0.6 | -0.5% | 13,600 |
| 2009/03/16 | 118.8 | 120 | 117.5 | 119.4 | +0.6 | +0.5% | 10,400 |
| 2009/03/13 | 120 | 120 | 118.8 | 118.8 | - | - | 1,600 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 120 | 120 | 120 | 120 | ±0 | ±0% | 800 |
| 2009/03/10 | 120 | 120 | 116.3 | 120 | -1.3 | -1.1% | 4,800 |
| 2009/03/09 | 121.3 | 121.3 | 121.3 | 121.3 | ±0 | ±0% | 800 |
| 2009/03/06 | 118.8 | 121.3 | 116.3 | 121.3 | - | - | 12,000 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 118.8 | 118.8 | 118.8 | 118.8 | -1.2 | -1% | 800 |
| 2009/03/03 | 120 | 120.6 | 118.8 | 120 | -1.3 | -1.1% | 19,200 |
| 2009/03/02 | 120.1 | 122.5 | 120.1 | 121.3 | +1.2 | +1% | 3,200 |
| 2009/02/27 | 118.8 | 122.5 | 118.8 | 120.1 | +0.1 | +0.1% | 10,400 |
| 2009/02/26 | 120 | 120 | 120 | 120 | -2.5 | -2% | 800 |
| 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 |
4001～
4050
件表示中 / 4707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 | 56,400円 | +16.8% | +38.4% | 3.55% | 11.75倍 | 1.41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 |
| フルハシＥＰＯ | 109,900円 | +10.0% | -6.8% | 2.73% | 14.08倍 | 2.28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 |
| Ｔ＆Ｇニーズ | 87,100円 | -25.6% | - | 4.75% | 25.44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 |
| キャリアＤＣ | 229,200円 | +7.1% | +21.7% | 4.36% | 10.22倍 | 3.04倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| さくらさ | 275,700円 | +4.8% | +0.3% | 0.87% | 17.44倍 | 2.26倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
市場注目の銘柄
チャート関連のコラム
