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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 92.6 | 93.8 | 92.5 | 92.5 | ±0 | ±0% | 14,400 |
| 2008/11/14 | 92.5 | 92.5 | 92.5 | 92.5 | - | - | 1,600 |
| 2008/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/12 | 89 | 89.4 | 89 | 89 | ±0 | ±0% | 6,400 |
| 2008/11/11 | 91.6 | 91.6 | 89 | 89 | - | - | 4,000 |
| 2008/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/07 | 90.8 | 90.8 | 90.6 | 90.6 | -0.2 | -0.2% | 1,600 |
| 2008/11/06 | 95 | 95 | 90.8 | 90.8 | -5.1 | -5.3% | 2,400 |
| 2008/11/05 | 95.9 | 95.9 | 95.9 | 95.9 | +5.1 | +5.6% | 1,600 |
| 2008/11/04 | 90.9 | 90.9 | 90.8 | 90.8 | ±0 | ±0% | 4,000 |
| 2008/10/31 | 90.8 | 90.8 | 90.8 | 90.8 | ±0 | ±0% | 800 |
| 2008/10/30 | 91.3 | 91.3 | 90.8 | 90.8 | +0.2 | +0.2% | 1,600 |
| 2008/10/29 | 90.8 | 90.8 | 90.6 | 90.6 | - | - | 1,600 |
| 2008/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/27 | 90.6 | 92.5 | 90.6 | 92.5 | ±0 | ±0% | 1,600 |
| 2008/10/24 | 93.8 | 93.8 | 92.5 | 92.5 | +1.1 | +1.2% | 1,600 |
| 2008/10/23 | 91.4 | 91.4 | 91.4 | 91.4 | -2.4 | -2.6% | 800 |
| 2008/10/22 | 93.8 | 93.8 | 93.8 | 93.8 | ±0 | ±0% | 7,200 |
| 2008/10/21 | 93.8 | 93.8 | 93.8 | 93.8 | +1.4 | +1.5% | 1,600 |
| 2008/10/20 | 92.4 | 92.4 | 91.4 | 92.4 | +1.1 | +1.2% | 10,400 |
| 2008/10/17 | 90.1 | 91.3 | 90.1 | 91.3 | +1.2 | +1.3% | 1,600 |
| 2008/10/16 | 92.3 | 92.3 | 90.1 | 90.1 | -2.5 | -2.7% | 12,000 |
| 2008/10/15 | 95.1 | 95.1 | 92.6 | 92.6 | ±0 | ±0% | 4,800 |
| 2008/10/14 | 92.6 | 92.6 | 91.4 | 92.6 | +6.2 | +7.2% | 14,400 |
| 2008/10/10 | 86.3 | 86.4 | 85.6 | 86.4 | -0.1 | -0.1% | 27,200 |
| 2008/10/09 | 86.4 | 86.9 | 86.3 | 86.5 | +0.2 | +0.2% | 17,600 |
| 2008/10/08 | 90 | 90 | 86.3 | 86.3 | -4 | -4.4% | 43,200 |
| 2008/10/07 | 93.8 | 93.8 | 90.1 | 90.3 | -4.7 | -4.9% | 12,000 |
| 2008/10/06 | 96.3 | 96.3 | 95 | 95 | -2.5 | -2.6% | 15,200 |
| 2008/10/03 | 97.9 | 97.9 | 97.5 | 97.5 | -1 | -1% | 18,400 |
| 2008/10/02 | 98.8 | 99.4 | 98.5 | 98.5 | +0.2 | +0.2% | 8,800 |
| 2008/10/01 | 98.8 | 98.8 | 97.5 | 98.3 | -1.7 | -1.7% | 13,600 |
| 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 |
4101～
4150
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
