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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 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 |
| 2008/05/07 | 97.5 | 98.4 | 97.5 | 98.4 | - | - | 17,600 |
| 2008/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
4151～
4200
件表示中 / 4654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 | 49,700円 | +16.8% | +38.4% | 4.02% | 10.36倍 | 1.25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 |
| サニックスＨＤ | 23,600円 | +3.2% | +24.8% | 0.85% | 6.36倍 | 1.11倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ラストワンマイル | 341,000円 | +18.9% | +21.8% | 0.59% | 15.21倍 | 2.64倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ＩＲＪ ＨＤ | 62,600円 | +3.8% | -1.7% | 1.60% | 15.88倍 | 1.98倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ラックランド | 107,300円 | - | - | - | - | 1.19倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
