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 |
|---|---|---|---|---|---|---|---|
| 2008/05/01 | 98.8 | 98.8 | 98.8 | 98.8 | - | - | 4,000 |
| 2008/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/28 | 99.6 | 99.6 | 99.5 | 99.6 | ±0 | ±0% | 7,200 |
| 2008/04/25 | 96.9 | 99.6 | 96.9 | 99.6 | ±0 | ±0% | 20,000 |
| 2008/04/24 | 99.6 | 99.6 | 99.6 | 99.6 | ±0 | ±0% | 1,600 |
| 2008/04/23 | 99.6 | 99.6 | 99.6 | 99.6 | -1 | -1% | 4,000 |
| 2008/04/22 | 99.9 | 100.6 | 99.9 | 100.6 | +0.7 | +0.7% | 5,600 |
| 2008/04/21 | 99.9 | 100 | 99.9 | 99.9 | ±0 | ±0% | 12,000 |
| 2008/04/18 | 97.5 | 99.9 | 95.6 | 99.9 | -0.1 | -0.1% | 11,200 |
| 2008/04/17 | 100 | 100 | 100 | 100 | ±0 | ±0% | 1,600 |
| 2008/04/16 | 100 | 100 | 100 | 100 | ±0 | ±0% | 3,200 |
| 2008/04/15 | 99.9 | 100 | 99.9 | 100 | - | - | 3,200 |
| 2008/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/11 | 98.6 | 98.6 | 98.6 | 98.6 | -1.3 | -1.3% | 800 |
| 2008/04/10 | 99.4 | 99.9 | 99.4 | 99.9 | -0.1 | -0.1% | 1,600 |
| 2008/04/09 | 100 | 100 | 100 | 100 | +0.4 | +0.4% | 800 |
| 2008/04/08 | 99.8 | 99.8 | 99.6 | 99.6 | -0.4 | -0.4% | 5,600 |
| 2008/04/07 | 99.9 | 100 | 99.6 | 100 | +0.1 | +0.1% | 2,400 |
| 2008/04/04 | 97.4 | 99.9 | 97.4 | 99.9 | +2.4 | +2.5% | 6,400 |
| 2008/04/03 | 97.1 | 97.5 | 96.9 | 97.5 | +0.2 | +0.2% | 9,600 |
| 2008/04/02 | 97.3 | 97.3 | 97.3 | 97.3 | - | - | 800 |
| 2008/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/31 | 95 | 96.3 | 95 | 96.3 | +0.4 | +0.4% | 3,200 |
| 2008/03/28 | 97 | 97 | 95.9 | 95.9 | - | - | 3,200 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 96.1 | 96.1 | 96.1 | 96.1 | -0.8 | -0.8% | 1,600 |
| 2008/03/25 | 97.5 | 97.5 | 94.4 | 96.9 | -0.6 | -0.6% | 3,200 |
| 2008/03/24 | 97.1 | 97.5 | 97.1 | 97.5 | +0.4 | +0.4% | 12,000 |
| 2008/03/21 | 96.9 | 97.1 | 96.9 | 97.1 | +3.5 | +3.7% | 1,600 |
| 2008/03/19 | 93.9 | 93.9 | 93.6 | 93.6 | -0.5 | -0.5% | 2,400 |
| 2008/03/18 | 96.3 | 97.1 | 93.8 | 94.1 | -2.8 | -2.9% | 8,000 |
| 2008/03/17 | 96.3 | 96.9 | 96.3 | 96.9 | - | - | 4,800 |
| 2008/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/13 | 96.3 | 96.3 | 96.3 | 96.3 | ±0 | ±0% | 8,000 |
| 2008/03/12 | 97.5 | 97.5 | 96.3 | 96.3 | -1.2 | -1.2% | 10,400 |
| 2008/03/11 | 97.6 | 97.6 | 97.5 | 97.5 | ±0 | ±0% | 4,800 |
| 2008/03/10 | 97.5 | 97.5 | 97.5 | 97.5 | -1.9 | -1.9% | 800 |
| 2008/03/07 | 98.8 | 99.4 | 98.8 | 99.4 | +2.3 | +2.4% | 3,200 |
| 2008/03/06 | 97.1 | 97.1 | 97.1 | 97.1 | ±0 | ±0% | 4,000 |
| 2008/03/05 | 98.8 | 98.8 | 97.1 | 97.1 | -1 | -1% | 4,000 |
| 2008/03/04 | 96.3 | 98.8 | 96.3 | 98.1 | +3.1 | +3.3% | 3,200 |
| 2008/03/03 | 94.8 | 95 | 94.8 | 95 | -3.5 | -3.6% | 2,400 |
| 2008/02/29 | 101.3 | 101.3 | 98.5 | 98.5 | -2.8 | -2.8% | 3,200 |
| 2008/02/28 | 101.3 | 101.3 | 101.3 | 101.3 | +1.3 | +1.3% | 800 |
| 2008/02/27 | 98.8 | 102.3 | 98.8 | 100 | +1.4 | +1.4% | 4,800 |
| 2008/02/26 | 100 | 100 | 98.6 | 98.6 | -1.2 | -1.2% | 12,000 |
| 2008/02/25 | 99.9 | 99.9 | 97.3 | 99.8 | -0.1 | -0.1% | 6,400 |
| 2008/02/22 | 98.9 | 99.9 | 98.8 | 99.9 | +1.1 | +1.1% | 5,600 |
| 2008/02/21 | 98.8 | 98.8 | 98.8 | 98.8 | ±0 | ±0% | 4,800 |
| 2008/02/20 | 98.8 | 98.8 | 98.8 | 98.8 | +2.5 | +2.6% | 1,600 |
4151～
4200
件表示中 / 4622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 | 45,100円 | +13.3% | +16.3% | 4.43% | 12.93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 |
| 早稲田学 | 102,000円 | +7.2% | -6.0% | 5.39% | 10.77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 |
| ＧＭＯ ＴＥＣＨ | 941,000円 | +16.5% | +16.0% | 4.79% | 13.56倍 | 14.84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 |
| 平安レイ | 82,100円 | +3.1% | +8.7% | 4.02% | 7.85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 |
| キタハマキャピ | 3,500円 | +812.0% | - | 0.00% | 194.44倍 | 9.41倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
