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 |
|---|---|---|---|---|---|---|---|
| 2008/07/16 | 101.1 | 101.1 | 100 | 100 | -1.3 | -1.3% | 11,200 |
| 2008/07/15 | 101.3 | 101.3 | 101.3 | 101.3 | +1.2 | +1.2% | 7,200 |
| 2008/07/14 | 100.1 | 100.1 | 100.1 | 100.1 | -1.2 | -1.2% | 800 |
| 2008/07/11 | 97.5 | 101.3 | 97.5 | 101.3 | ±0 | ±0% | 15,200 |
| 2008/07/10 | 101.3 | 101.3 | 101.3 | 101.3 | ±0 | ±0% | 3,200 |
| 2008/07/09 | 101.3 | 101.3 | 101.3 | 101.3 | +0.7 | +0.7% | 1,600 |
| 2008/07/08 | 102.5 | 102.5 | 100.6 | 100.6 | -0.7 | -0.7% | 11,200 |
| 2008/07/07 | 101.4 | 101.4 | 101.3 | 101.3 | ±0 | ±0% | 4,000 |
| 2008/07/04 | 101.6 | 101.6 | 101.3 | 101.3 | -0.2 | -0.2% | 5,600 |
| 2008/07/03 | 101.5 | 101.5 | 101.5 | 101.5 | +0.1 | +0.1% | 800 |
| 2008/07/02 | 102.5 | 102.5 | 101.4 | 101.4 | -1.1 | -1.1% | 4,800 |
| 2008/07/01 | 102.5 | 102.5 | 102.5 | 102.5 | +1 | +1% | 1,600 |
| 2008/06/30 | 101.5 | 101.5 | 101.5 | 101.5 | -2 | -1.9% | 800 |
| 2008/06/27 | 103.5 | 103.5 | 103.5 | 103.5 | +2.2 | +2.2% | 800 |
| 2008/06/26 | 103.8 | 103.8 | 101.3 | 101.3 | -2.5 | -2.4% | 3,200 |
| 2008/06/25 | 104.4 | 104.4 | 101.3 | 103.8 | +2 | +2% | 3,200 |
| 2008/06/24 | 102.4 | 102.4 | 101.8 | 101.8 | -0.6 | -0.6% | 4,800 |
| 2008/06/23 | 103.1 | 103.1 | 101.3 | 102.4 | -0.7 | -0.7% | 4,000 |
| 2008/06/20 | 104.4 | 104.4 | 103.1 | 103.1 | -1.3 | -1.2% | 9,600 |
| 2008/06/19 | 103.8 | 104.4 | 103.5 | 104.4 | ±0 | ±0% | 4,000 |
| 2008/06/18 | 104.4 | 104.4 | 104.4 | 104.4 | -0.5 | -0.5% | 1,600 |
| 2008/06/17 | 104.9 | 104.9 | 104.9 | 104.9 | +3.8 | +3.8% | 800 |
| 2008/06/16 | 101.9 | 102.8 | 101.1 | 101.1 | -0.8 | -0.8% | 24,000 |
| 2008/06/13 | 101.9 | 101.9 | 101.9 | 101.9 | -0.6 | -0.6% | 6,400 |
| 2008/06/12 | 102.5 | 102.5 | 102.5 | 102.5 | -0.3 | -0.3% | 800 |
| 2008/06/11 | 102.8 | 102.8 | 102.8 | 102.8 | -0.3 | -0.3% | 14,400 |
| 2008/06/10 | 103.1 | 103.1 | 103.1 | 103.1 | - | - | 1,600 |
| 2008/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/06 | 104.4 | 106.3 | 104.3 | 106.3 | +2.2 | +2.1% | 7,200 |
| 2008/06/05 | 104.1 | 104.1 | 104.1 | 104.1 | -1.8 | -1.7% | 800 |
| 2008/06/04 | 104.1 | 105.9 | 104.1 | 105.9 | +1.8 | +1.7% | 2,400 |
| 2008/06/03 | 104.1 | 104.1 | 104.1 | 104.1 | -1.9 | -1.8% | 1,600 |
| 2008/06/02 | 106.3 | 106.3 | 106 | 106 | +3.5 | +3.4% | 4,800 |
| 2008/05/30 | 103.8 | 103.8 | 102.5 | 102.5 | ±0 | ±0% | 2,400 |
| 2008/05/29 | 101.4 | 102.5 | 101.4 | 102.5 | +1.1 | +1.1% | 1,600 |
| 2008/05/28 | 104.4 | 104.4 | 101.4 | 101.4 | - | - | 3,200 |
| 2008/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/26 | 102.5 | 102.5 | 102.5 | 102.5 | -1.3 | -1.3% | 2,400 |
| 2008/05/23 | 101.4 | 103.8 | 101.4 | 103.8 | +1.3 | +1.3% | 1,600 |
| 2008/05/22 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 4,800 |
| 2008/05/21 | 102.5 | 102.5 | 102.5 | 102.5 | +1.2 | +1.2% | 800 |
| 2008/05/20 | 100 | 101.3 | 100 | 101.3 | +2.9 | +2.9% | 1,600 |
| 2008/05/19 | 98.4 | 98.4 | 98.4 | 98.4 | -5 | -4.8% | 1,600 |
| 2008/05/16 | 103.9 | 103.9 | 103.4 | 103.4 | -0.5 | -0.5% | 4,800 |
| 2008/05/15 | 100.3 | 103.9 | 100.3 | 103.9 | +5.3 | +5.4% | 7,200 |
| 2008/05/14 | 98.6 | 98.6 | 98.6 | 98.6 | +1.5 | +1.5% | 800 |
| 2008/05/13 | 97.4 | 97.4 | 97.1 | 97.1 | -0.2 | -0.2% | 4,800 |
| 2008/05/12 | 97.3 | 97.3 | 97.3 | 97.3 | - | - | 1,600 |
| 2008/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/08 | 97.3 | 97.3 | 97.3 | 97.3 | -1.1 | -1.1% | 1,600 |
4101～
4150
件表示中 / 4624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 | 45,200円 | +13.3% | +16.3% | 4.42% | 12.96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 |
| ＧＭＯ ＴＥＣＨ | 958,000円 | +16.5% | +16.0% | 4.71% | 13.81倍 | 15.11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 |
| 早稲田学 | 102,400円 | +7.2% | -6.0% | 5.37% | 10.81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 |
| 平安レイ | 82,300円 | +3.1% | +8.7% | 4.01% | 7.87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 |
| ＳＯＬＩＺＥ | 167,100円 | +18.9% | +20.2% | 3.29% | 25.08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 |
市場注目の銘柄
チャート関連のコラム
