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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 131.9 | 132.5 | 131.9 | 131.9 | -0.6 | -0.5% | 24,000 |
| 2007/01/17 | 132.5 | 133.1 | 131.9 | 132.5 | ±0 | ±0% | 41,600 |
| 2007/01/16 | 133.1 | 133.1 | 132.5 | 132.5 | -0.6 | -0.5% | 16,000 |
| 2007/01/15 | 133.1 | 133.1 | 132.5 | 133.1 | +0.6 | +0.5% | 22,400 |
| 2007/01/12 | 133.8 | 133.8 | 132.5 | 132.5 | -1.3 | -1% | 19,200 |
| 2007/01/11 | 133.8 | 133.8 | 133.8 | 133.8 | ±0 | ±0% | 4,800 |
| 2007/01/10 | 133.1 | 133.8 | 132.5 | 133.8 | +0.7 | +0.5% | 22,400 |
| 2007/01/09 | 135 | 135 | 133.1 | 133.1 | -1.9 | -1.4% | 38,400 |
| 2007/01/05 | 133.1 | 135 | 133.1 | 135 | +1.9 | +1.4% | 28,800 |
| 2007/01/04 | 135 | 135.6 | 133.1 | 133.1 | -1.3 | -1% | 38,400 |
| 2006/12/29 | 134.4 | 135 | 134.4 | 134.4 | ±0 | ±0% | 17,600 |
| 2006/12/28 | 133.1 | 134.4 | 133.1 | 134.4 | +1.3 | +1% | 20,800 |
| 2006/12/27 | 133.1 | 133.8 | 133.1 | 133.1 | ±0 | ±0% | 19,200 |
| 2006/12/26 | 133.1 | 134.4 | 131.9 | 133.1 | ±0 | ±0% | 60,800 |
| 2006/12/25 | 133.1 | 133.1 | 131.9 | 133.1 | ±0 | ±0% | 17,600 |
| 2006/12/22 | 133.1 | 133.1 | 132.5 | 133.1 | ±0 | ±0% | 17,600 |
| 2006/12/21 | 133.8 | 133.8 | 132.5 | 133.1 | ±0 | ±0% | 32,000 |
| 2006/12/20 | 131.9 | 134.4 | 131.3 | 133.1 | +1.2 | +0.9% | 60,800 |
| 2006/12/19 | 132.5 | 133.1 | 131.3 | 131.9 | ±0 | ±0% | 30,400 |
| 2006/12/18 | 132.5 | 134.4 | 131.9 | 131.9 | -0.6 | -0.5% | 108,800 |
| 2006/12/15 | 132.5 | 133.1 | 132.5 | 132.5 | +1.2 | +0.9% | 44,800 |
| 2006/12/14 | 130.6 | 134.4 | 130 | 131.3 | +0.7 | +0.5% | 73,600 |
| 2006/12/13 | 129.4 | 130.6 | 127.5 | 130.6 | +1.8 | +1.4% | 67,200 |
| 2006/12/12 | 131.3 | 134.4 | 128.8 | 128.8 | -2.5 | -1.9% | 57,600 |
| 2006/12/11 | 131.9 | 134.4 | 130 | 131.3 | -2.5 | -1.9% | 80,000 |
| 2006/12/08 | 136.3 | 137.5 | 133.8 | 133.8 | -0.6 | -0.4% | 75,200 |
| 2006/12/07 | 139.4 | 139.4 | 134.4 | 134.4 | -5.6 | -4% | 44,800 |
| 2006/12/06 | 142.5 | 142.5 | 137.5 | 140 | -2.5 | -1.8% | 60,800 |
| 2006/12/05 | 148.8 | 148.8 | 141.9 | 142.5 | -7.5 | -5% | 68,800 |
| 2006/12/04 | 160 | 160 | 150 | 150 | -12.5 | -7.7% | 81,600 |
| 2006/12/01 | 162.5 | 162.5 | 162.5 | 162.5 | ±0 | ±0% | 24,000 |
| 2006/11/30 | 153.8 | 162.5 | 153.8 | 162.5 | +13.7 | +9.2% | 75,200 |
| 2006/11/29 | 150 | 150 | 148.8 | 148.8 | -1.2 | -0.8% | 20,800 |
| 2006/11/28 | 146.3 | 150 | 146.3 | 150 | +1.2 | +0.8% | 14,400 |
| 2006/11/27 | 151.3 | 151.3 | 146.9 | 148.8 | -2.5 | -1.7% | 16,000 |
| 2006/11/24 | 154.4 | 155.6 | 148.8 | 151.3 | -1.2 | -0.8% | 33,600 |
| 2006/11/22 | 147.5 | 153.8 | 147.5 | 152.5 | +6.9 | +4.7% | 43,200 |
| 2006/11/21 | 154.4 | 154.4 | 145.6 | 145.6 | -18.8 | -11.4% | 32,000 |
| 2006/11/20 | 137.5 | 165 | 136.3 | 164.4 | +24.4 | +17.4% | 438,400 |
| 2006/11/17 | 140 | 140 | 140 | 140 | ±0 | ±0% | 4,800 |
| 2006/11/16 | 139.4 | 140 | 139.4 | 140 | ±0 | ±0% | 4,800 |
| 2006/11/15 | 136.3 | 140 | 136.3 | 140 | +5 | +3.7% | 9,600 |
| 2006/11/14 | 133.1 | 137.5 | 129.4 | 135 | -13.1 | -8.8% | 43,200 |
| 2006/11/13 | 128.1 | 150 | 125.6 | 148.1 | +23.1 | +18.5% | 94,400 |
| 2006/11/10 | 125 | 125 | 125 | 125 | +1.2 | +1% | 1,600 |
| 2006/11/09 | 123.1 | 124.4 | 123.1 | 123.8 | -3.7 | -2.9% | 43,200 |
| 2006/11/08 | 127.5 | 127.5 | 127.5 | 127.5 | ±0 | ±0% | 3,200 |
| 2006/11/07 | 126.9 | 127.5 | 126.9 | 127.5 | ±0 | ±0% | 3,200 |
| 2006/11/06 | 126.9 | 131.3 | 126.9 | 127.5 | -2.5 | -1.9% | 20,800 |
| 2006/11/02 | 130 | 130 | 130 | 130 | +4.4 | +3.5% | 1,600 |
4551～
4600
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
