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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 98.9 | 98.9 | 98.9 | 98.9 | - | - | 800 |
| 2007/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/20 | 97.9 | 98.3 | 97.5 | 97.5 | -0.4 | -0.4% | 32,000 |
| 2007/08/17 | 100.4 | 100.4 | 97.9 | 97.9 | -2.7 | -2.7% | 23,200 |
| 2007/08/16 | 103.8 | 103.8 | 100.6 | 100.6 | - | - | 22,400 |
| 2007/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/14 | 104.4 | 104.4 | 103.6 | 103.6 | +1.6 | +1.6% | 8,800 |
| 2007/08/13 | 102 | 102 | 102 | 102 | ±0 | ±0% | 3,200 |
| 2007/08/10 | 102.6 | 102.6 | 102 | 102 | -0.5 | -0.5% | 19,200 |
| 2007/08/09 | 102.1 | 102.5 | 102.1 | 102.5 | -3.4 | -3.2% | 11,200 |
| 2007/08/08 | 106 | 106.3 | 105.9 | 105.9 | -0.2 | -0.2% | 20,000 |
| 2007/08/07 | 101.8 | 106.3 | 101.8 | 106.1 | +2.3 | +2.2% | 8,800 |
| 2007/08/06 | 101.5 | 103.8 | 101.4 | 103.8 | +1.9 | +1.9% | 8,000 |
| 2007/08/03 | 101.9 | 101.9 | 101.9 | 101.9 | ±0 | ±0% | 4,000 |
| 2007/08/02 | 101.9 | 102.5 | 101.9 | 101.9 | ±0 | ±0% | 5,600 |
| 2007/08/01 | 101.9 | 101.9 | 101.9 | 101.9 | ±0 | ±0% | 4,800 |
| 2007/07/31 | 101.9 | 101.9 | 101.9 | 101.9 | ±0 | ±0% | 4,000 |
| 2007/07/30 | 100.6 | 101.9 | 100.6 | 101.9 | +1.3 | +1.3% | 4,000 |
| 2007/07/27 | 100 | 101.1 | 99.9 | 100.6 | +0.6 | +0.6% | 9,600 |
| 2007/07/26 | 100.8 | 100.8 | 100 | 100 | -0.6 | -0.6% | 17,600 |
| 2007/07/25 | 101.4 | 101.4 | 100.6 | 100.6 | -0.8 | -0.8% | 8,800 |
| 2007/07/24 | 101.5 | 101.5 | 101.4 | 101.4 | -0.5 | -0.5% | 9,600 |
| 2007/07/23 | 101.9 | 101.9 | 101.9 | 101.9 | -0.2 | -0.2% | 2,400 |
| 2007/07/20 | 103.1 | 103.1 | 101.4 | 102.1 | +0.2 | +0.2% | 15,200 |
| 2007/07/19 | 102.5 | 102.5 | 101.9 | 101.9 | -0.6 | -0.6% | 5,600 |
| 2007/07/18 | 102.5 | 102.5 | 102.5 | 102.5 | -0.6 | -0.6% | 4,800 |
| 2007/07/17 | 103.1 | 103.1 | 103.1 | 103.1 | ±0 | ±0% | 4,800 |
| 2007/07/13 | 102.4 | 103.1 | 102.4 | 103.1 | +1.7 | +1.7% | 8,000 |
| 2007/07/12 | 101.4 | 101.5 | 101.4 | 101.4 | -1.2 | -1.2% | 12,800 |
| 2007/07/11 | 102.8 | 102.8 | 102.6 | 102.6 | ±0 | ±0% | 3,200 |
| 2007/07/10 | 102.8 | 102.8 | 101.9 | 102.6 | ±0 | ±0% | 18,400 |
| 2007/07/09 | 102.6 | 102.6 | 102 | 102.6 | +0.5 | +0.5% | 16,800 |
| 2007/07/06 | 102.8 | 103.8 | 102.1 | 102.1 | -0.7 | -0.7% | 12,000 |
| 2007/07/05 | 102.9 | 102.9 | 102.6 | 102.8 | +0.2 | +0.2% | 6,400 |
| 2007/07/04 | 102.6 | 102.8 | 102.6 | 102.6 | -1 | -1% | 3,200 |
| 2007/07/03 | 103.6 | 103.6 | 103.6 | 103.6 | +0.3 | +0.3% | 1,600 |
| 2007/07/02 | 103.3 | 103.3 | 103.1 | 103.3 | +1.2 | +1.2% | 2,400 |
| 2007/06/29 | 103.8 | 103.8 | 102 | 102.1 | -3 | -2.9% | 24,000 |
| 2007/06/28 | 103.9 | 105.1 | 103.9 | 105.1 | +0.7 | +0.7% | 5,600 |
| 2007/06/27 | 105 | 106.3 | 104.4 | 104.4 | -1.2 | -1.1% | 5,600 |
| 2007/06/26 | 106.9 | 106.9 | 105 | 105.6 | -1.3 | -1.2% | 4,800 |
| 2007/06/25 | 107.5 | 107.5 | 106.9 | 106.9 | +1.1 | +1% | 3,200 |
| 2007/06/22 | 106.8 | 106.8 | 105.6 | 105.8 | -1.1 | -1% | 3,200 |
| 2007/06/21 | 107 | 107 | 106.3 | 106.9 | ±0 | ±0% | 7,200 |
| 2007/06/20 | 106.9 | 106.9 | 106.1 | 106.9 | +2.5 | +2.4% | 10,400 |
| 2007/06/19 | 105 | 105 | 104.4 | 104.4 | +0.6 | +0.6% | 6,400 |
| 2007/06/18 | 104 | 106.3 | 103.8 | 103.8 | ±0 | ±0% | 30,400 |
| 2007/06/15 | 106.6 | 106.6 | 103.8 | 103.8 | +0.8 | +0.8% | 9,600 |
| 2007/06/14 | 103 | 103 | 101.3 | 103 | -0.5 | -0.5% | 4,000 |
| 2007/06/13 | 101.8 | 103.5 | 101.8 | 103.5 | +2.1 | +2.1% | 2,400 |
4351～
4400
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 | 2.65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
