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 |
|---|---|---|---|---|---|---|---|
| 2008/09/01 | 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 |
| 2008/07/17 | 101 | 101 | 99.1 | 99.1 | -0.9 | -0.9% | 3,200 |
| 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 |
4151～
4200
件表示中 / 4706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 | 56,600円 | +16.8% | +38.4% | 3.53% | 11.80倍 | 1.42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 |
| ブティックス | 132,500円 | +23.2% | +33.4% | 0.00% | 12.38倍 | 6.47倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| 平安レイ | 101,900円 | +3.6% | +9.5% | 3.53% | 8.95倍 | 0.56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 |
| Ｔ＆Ｇニーズ | 87,700円 | -25.6% | - | 4.71% | 25.62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 |
| フルハシＥＰＯ | 109,600円 | +10.0% | -6.8% | 2.74% | 14.04倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
