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 |
|---|---|---|---|---|---|---|---|
| 2008/01/25 | 94.8 | 94.8 | 94.8 | 94.8 | +0.8 | +0.9% | 800 |
| 2008/01/24 | 91.3 | 94 | 89 | 94 | +2.1 | +2.3% | 3,200 |
| 2008/01/23 | 91.9 | 91.9 | 91.9 | 91.9 | ±0 | ±0% | 1,600 |
| 2008/01/22 | 92 | 92.5 | 91.9 | 91.9 | ±0 | ±0% | 26,400 |
| 2008/01/21 | 91.9 | 91.9 | 91.9 | 91.9 | +0.4 | +0.4% | 2,400 |
| 2008/01/18 | 91.5 | 92.5 | 91.5 | 91.5 | +0.2 | +0.2% | 13,600 |
| 2008/01/17 | 93.8 | 93.8 | 90.3 | 91.3 | -2.5 | -2.7% | 18,400 |
| 2008/01/16 | 97.9 | 97.9 | 93.8 | 93.8 | -4 | -4.1% | 34,400 |
| 2008/01/15 | 98.8 | 98.8 | 97.8 | 97.8 | -1 | -1% | 1,600 |
| 2008/01/11 | 100 | 101.3 | 98.8 | 98.8 | - | - | 16,800 |
| 2008/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/09 | 102.5 | 102.5 | 102.5 | 102.5 | - | - | 4,000 |
| 2008/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/07 | 101.4 | 101.9 | 100.6 | 101.9 | ±0 | ±0% | 4,800 |
| 2008/01/04 | 101.9 | 101.9 | 101.9 | 101.9 | - | - | 800 |
| 2007/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/27 | 101.4 | 101.4 | 101.4 | 101.4 | - | - | 800 |
| 2007/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/21 | 100.6 | 100.6 | 100.6 | 100.6 | -2.4 | -2.3% | 800 |
| 2007/12/20 | 101.3 | 103.8 | 101.3 | 103 | +3 | +3% | 12,800 |
| 2007/12/19 | 101.3 | 101.3 | 100 | 100 | -3.8 | -3.7% | 4,000 |
| 2007/12/18 | 103.8 | 103.8 | 103.8 | 103.8 | -1.2 | -1.1% | 800 |
| 2007/12/17 | 105 | 105 | 105 | 105 | ±0 | ±0% | 2,400 |
| 2007/12/14 | 105 | 105 | 105 | 105 | +0.6 | +0.6% | 800 |
| 2007/12/13 | 103.8 | 104.4 | 103.8 | 104.4 | +1.9 | +1.9% | 4,000 |
| 2007/12/12 | 103.8 | 103.8 | 102.5 | 102.5 | -1.3 | -1.3% | 1,600 |
| 2007/12/11 | 103.5 | 103.8 | 103.5 | 103.8 | +0.7 | +0.7% | 4,000 |
| 2007/12/10 | 102.6 | 103.8 | 102.6 | 103.1 | +0.6 | +0.6% | 4,800 |
| 2007/12/07 | 102.5 | 102.5 | 102.5 | 102.5 | -1.3 | -1.3% | 800 |
| 2007/12/06 | 105.5 | 105.5 | 103.8 | 103.8 | -0.6 | -0.6% | 3,200 |
| 2007/12/05 | 104.4 | 104.4 | 104.4 | 104.4 | - | - | 3,200 |
| 2007/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/03 | 103.6 | 106.3 | 103.6 | 106.3 | - | - | 20,000 |
| 2007/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/29 | 103.8 | 104.3 | 103.8 | 104.3 | - | - | 1,600 |
| 2007/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/27 | 97.5 | 103.8 | 97.5 | 103.8 | -1.2 | -1.1% | 10,400 |
| 2007/11/26 | 100 | 105.6 | 100 | 105 | +5.6 | +5.6% | 16,000 |
| 2007/11/22 | 100 | 100 | 99.4 | 99.4 | -1.9 | -1.9% | 1,600 |
| 2007/11/21 | 104.8 | 104.8 | 101.3 | 101.3 | -4.1 | -3.9% | 7,200 |
| 2007/11/20 | 105.4 | 105.4 | 105.4 | 105.4 | - | - | 7,200 |
| 2007/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/16 | 102.4 | 105.6 | 102.4 | 105.6 | +2.8 | +2.7% | 12,000 |
| 2007/11/15 | 96.3 | 103.1 | 96.3 | 102.8 | +6.4 | +6.6% | 13,600 |
| 2007/11/14 | 96.6 | 96.6 | 96.4 | 96.4 | -0.2 | -0.2% | 8,000 |
| 2007/11/13 | 96.9 | 97.1 | 96.6 | 96.6 | -0.3 | -0.3% | 7,200 |
| 2007/11/12 | 96.9 | 97 | 96.9 | 96.9 | ±0 | ±0% | 12,000 |
| 2007/11/09 | 96.4 | 96.9 | 96.4 | 96.9 | ±0 | ±0% | 8,000 |
| 2007/11/08 | 97.5 | 97.5 | 96.9 | 96.9 | -1.9 | -1.9% | 17,600 |
4301～
4350
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 | 57,000円 | +16.8% | +38.4% | 3.51% | 11.88倍 | 1.43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 | 129,900円 | +23.2% | +33.4% | 0.00% | 12.14倍 | 6.34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 | 104,800円 | +3.6% | +9.5% | 3.44% | 9.20倍 | 0.58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 | 87,300円 | -25.6% | - | 4.73% | 25.50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 | 108,100円 | +10.0% | -6.8% | 2.78% | 13.85倍 | 2.24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
