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 |
|---|---|---|---|---|---|---|---|
| 2008/04/08 | 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 |
| 2008/02/19 | 92.6 | 97 | 92.6 | 96.3 | -0.8 | -0.8% | 12,000 |
| 2008/02/18 | 97.1 | 98.8 | 97.1 | 97.1 | ±0 | ±0% | 7,200 |
| 2008/02/15 | 96.3 | 97.1 | 96.3 | 97.1 | ±0 | ±0% | 2,400 |
| 2008/02/14 | 95.1 | 97.1 | 95.1 | 97.1 | +3.2 | +3.4% | 6,400 |
| 2008/02/13 | 93.9 | 93.9 | 93.9 | 93.9 | -1.1 | -1.2% | 800 |
| 2008/02/12 | 96 | 96 | 95 | 95 | - | - | 5,600 |
| 2008/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/07 | 96.3 | 96.3 | 96.3 | 96.3 | - | - | 1,600 |
| 2008/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/05 | 92.5 | 92.5 | 92.5 | 92.5 | -1.3 | -1.4% | 1,600 |
| 2008/02/04 | 95.1 | 95.1 | 93.8 | 93.8 | ±0 | ±0% | 4,800 |
| 2008/02/01 | 93.8 | 93.8 | 93.8 | 93.8 | ±0 | ±0% | 800 |
| 2008/01/31 | 93.8 | 93.8 | 93.8 | 93.8 | +1.3 | +1.4% | 800 |
| 2008/01/30 | 92.5 | 92.5 | 92.5 | 92.5 | - | - | 2,400 |
| 2008/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/28 | 92.5 | 92.5 | 92.5 | 92.5 | -2.3 | -2.4% | 1,600 |
4251～
4300
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 | 56,400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 |
| ブティックス | 132,600円 | +23.2% | +33.4% | 0.00% | 12.39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 | 101,700円 | +3.6% | +9.5% | 3.54% | 8.93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 | 87,900円 | -25.6% | - | 4.70% | 25.68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
