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 |
|---|---|---|---|---|---|---|---|
| 2007/06/12 | 103.6 | 103.6 | 101.3 | 101.4 | +0.1 | +0.1% | 4,000 |
| 2007/06/11 | 102.8 | 102.8 | 101.3 | 101.3 | -1.2 | -1.2% | 16,800 |
| 2007/06/08 | 102.6 | 102.6 | 102.4 | 102.5 | -0.1 | -0.1% | 24,000 |
| 2007/06/07 | 102.8 | 103.1 | 102.6 | 102.6 | -0.5 | -0.5% | 22,400 |
| 2007/06/06 | 102.6 | 103.1 | 102.5 | 103.1 | +0.5 | +0.5% | 36,000 |
| 2007/06/05 | 104 | 104 | 102.6 | 102.6 | -1.5 | -1.4% | 28,800 |
| 2007/06/04 | 103.1 | 104.4 | 102.6 | 104.1 | +1 | +1% | 52,800 |
| 2007/06/01 | 103.8 | 103.8 | 102.5 | 103.1 | -0.7 | -0.7% | 28,800 |
| 2007/05/31 | 102.6 | 103.8 | 101.4 | 103.8 | +1.9 | +1.9% | 31,200 |
| 2007/05/30 | 100.1 | 101.9 | 100.1 | 101.9 | +1.8 | +1.8% | 15,200 |
| 2007/05/29 | 103.1 | 103.1 | 100.1 | 100.1 | +0.2 | +0.2% | 19,200 |
| 2007/05/28 | 99.8 | 99.9 | 99.4 | 99.9 | +1.1 | +1.1% | 20,000 |
| 2007/05/25 | 99.4 | 99.4 | 98.8 | 98.8 | ±0 | ±0% | 11,200 |
| 2007/05/24 | 100 | 100 | 98.8 | 98.8 | -1.2 | -1.2% | 7,200 |
| 2007/05/23 | 99.4 | 100 | 99.4 | 100 | +0.6 | +0.6% | 16,000 |
| 2007/05/22 | 98.8 | 99.4 | 97.8 | 99.4 | +1.6 | +1.6% | 20,000 |
| 2007/05/21 | 97.6 | 99.9 | 97.6 | 97.8 | +1.8 | +1.9% | 37,600 |
| 2007/05/18 | 97.1 | 97.1 | 93.8 | 96 | -1.4 | -1.4% | 8,000 |
| 2007/05/17 | 97.4 | 97.4 | 97.4 | 97.4 | ±0 | ±0% | 4,000 |
| 2007/05/16 | 96.4 | 97.5 | 95.6 | 97.4 | -0.1 | -0.1% | 15,200 |
| 2007/05/15 | 97.5 | 98.1 | 97.5 | 97.5 | -1.3 | -1.3% | 10,400 |
| 2007/05/14 | 99 | 99 | 98.8 | 98.8 | ±0 | ±0% | 7,200 |
| 2007/05/11 | 99.4 | 99.4 | 98.8 | 98.8 | -0.6 | -0.6% | 8,800 |
| 2007/05/10 | 101.9 | 101.9 | 98.8 | 99.4 | -2.5 | -2.5% | 29,600 |
| 2007/05/09 | 101.9 | 101.9 | 101.9 | 101.9 | -0.6 | -0.6% | 800 |
| 2007/05/08 | 102.5 | 102.6 | 102.5 | 102.5 | ±0 | ±0% | 4,000 |
| 2007/05/07 | 102.5 | 103.1 | 102.5 | 102.5 | - | - | 5,600 |
| 2007/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/01 | 102.5 | 102.5 | 102 | 102.5 | - | - | 4,800 |
| 2007/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/24 | 102.5 | 102.5 | 101.9 | 102.5 | ±0 | ±0% | 8,000 |
| 2007/04/23 | 104.5 | 104.5 | 102.5 | 102.5 | -1.3 | -1.3% | 4,800 |
| 2007/04/20 | 105.9 | 106 | 103.8 | 103.8 | -2.2 | -2.1% | 29,600 |
| 2007/04/19 | 107.4 | 107.4 | 103.8 | 106 | -0.3 | -0.3% | 14,400 |
| 2007/04/18 | 109.5 | 109.5 | 106.3 | 106.3 | -3.2 | -2.9% | 5,600 |
| 2007/04/17 | 110 | 110 | 109.5 | 109.5 | -0.3 | -0.3% | 6,400 |
| 2007/04/16 | 110 | 110 | 108.9 | 109.8 | - | - | 18,400 |
| 2007/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/12 | 108.8 | 108.8 | 108.8 | 108.8 | -0.3 | -0.3% | 800 |
| 2007/04/11 | 108.9 | 110.1 | 108.9 | 109.1 | +0.2 | +0.2% | 12,800 |
| 2007/04/10 | 108.9 | 108.9 | 107.6 | 108.9 | ±0 | ±0% | 7,200 |
| 2007/04/09 | 109.4 | 109.4 | 108.9 | 108.9 | -0.5 | -0.5% | 6,400 |
| 2007/04/06 | 111 | 111 | 108.8 | 109.4 | -1.7 | -1.5% | 9,600 |
| 2007/04/05 | 111.1 | 111.1 | 108.8 | 111.1 | ±0 | ±0% | 6,400 |
| 2007/04/04 | 111.3 | 111.3 | 111.1 | 111.1 | +1.7 | +1.6% | 2,400 |
| 2007/04/03 | 110 | 110 | 109.4 | 109.4 | ±0 | ±0% | 7,200 |
| 2007/04/02 | 107 | 109.4 | 107 | 109.4 | +2.5 | +2.3% | 4,000 |
| 2007/03/30 | 106.4 | 106.9 | 106.3 | 106.9 | +0.4 | +0.4% | 4,800 |
4401～
4450
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
