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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 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 |
4201～
4250
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
