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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 449 | 450 | 448 | 449 | +1 | +0.2% | 4,600 |
| 2025/05/01 | 451 | 452 | 448 | 448 | -1 | -0.2% | 12,400 |
| 2025/04/30 | 449 | 451 | 449 | 449 | +2 | +0.4% | 6,100 |
| 2025/04/28 | 451 | 451 | 447 | 447 | -1 | -0.2% | 12,200 |
| 2025/04/25 | 451 | 454 | 448 | 448 | -2 | -0.4% | 9,100 |
| 2025/04/24 | 451 | 451 | 448 | 450 | +1 | +0.2% | 4,800 |
| 2025/04/23 | 454 | 454 | 449 | 449 | -3 | -0.7% | 23,900 |
| 2025/04/22 | 452 | 456 | 448 | 452 | -2 | -0.4% | 30,900 |
| 2025/04/21 | 452 | 455 | 451 | 454 | +3 | +0.7% | 25,000 |
| 2025/04/18 | 447 | 451 | 447 | 451 | +3 | +0.7% | 13,000 |
| 2025/04/17 | 450 | 450 | 448 | 448 | ±0 | ±0% | 6,900 |
| 2025/04/16 | 449 | 450 | 447 | 448 | -1 | -0.2% | 13,100 |
| 2025/04/15 | 446 | 450 | 446 | 449 | +3 | +0.7% | 13,400 |
| 2025/04/14 | 445 | 449 | 444 | 446 | +6 | +1.4% | 21,800 |
| 2025/04/11 | 440 | 443 | 437 | 440 | -3 | -0.7% | 13,800 |
| 2025/04/10 | 444 | 447 | 438 | 443 | +9 | +2.1% | 22,000 |
| 2025/04/09 | 434 | 436 | 428 | 434 | -1 | -0.2% | 22,300 |
| 2025/04/08 | 433 | 445 | 433 | 435 | +16 | +3.8% | 54,500 |
| 2025/04/07 | 427 | 432 | 408 | 419 | -18 | -4.1% | 158,600 |
| 2025/04/04 | 442 | 444 | 430 | 437 | -9 | -2% | 95,800 |
| 2025/04/03 | 445 | 451 | 444 | 446 | -2 | -0.4% | 37,400 |
| 2025/04/02 | 451 | 451 | 447 | 448 | -4 | -0.9% | 19,000 |
| 2025/04/01 | 453 | 454 | 451 | 452 | ±0 | ±0% | 10,500 |
| 2025/03/31 | 453 | 453 | 449 | 452 | -4 | -0.9% | 33,700 |
| 2025/03/28 | 451 | 458 | 451 | 456 | -11 | -2.4% | 29,200 |
| 2025/03/27 | 465 | 467 | 465 | 467 | ±0 | ±0% | 26,300 |
| 2025/03/26 | 464 | 467 | 464 | 467 | +3 | +0.6% | 14,400 |
| 2025/03/25 | 468 | 468 | 464 | 464 | -2 | -0.4% | 22,000 |
| 2025/03/24 | 467 | 468 | 465 | 466 | -1 | -0.2% | 17,600 |
| 2025/03/21 | 466 | 467 | 465 | 467 | +1 | +0.2% | 21,400 |
| 2025/03/19 | 466 | 467 | 462 | 466 | ±0 | ±0% | 31,200 |
| 2025/03/18 | 464 | 466 | 462 | 466 | +1 | +0.2% | 16,500 |
| 2025/03/17 | 467 | 467 | 463 | 465 | -2 | -0.4% | 21,600 |
| 2025/03/14 | 462 | 467 | 462 | 467 | +4 | +0.9% | 11,500 |
| 2025/03/13 | 468 | 468 | 460 | 463 | -2 | -0.4% | 57,600 |
| 2025/03/12 | 466 | 466 | 463 | 465 | +3 | +0.6% | 14,700 |
| 2025/03/11 | 464 | 464 | 461 | 462 | -4 | -0.9% | 17,100 |
| 2025/03/10 | 464 | 466 | 461 | 466 | +2 | +0.4% | 15,700 |
| 2025/03/07 | 466 | 466 | 462 | 464 | -2 | -0.4% | 22,200 |
| 2025/03/06 | 464 | 466 | 461 | 466 | +2 | +0.4% | 28,400 |
| 2025/03/05 | 460 | 466 | 460 | 464 | ±0 | ±0% | 23,800 |
| 2025/03/04 | 464 | 464 | 459 | 464 | ±0 | ±0% | 19,500 |
| 2025/03/03 | 464 | 466 | 461 | 464 | +8 | +1.8% | 55,700 |
| 2025/02/28 | 456 | 457 | 452 | 456 | -1 | -0.2% | 18,100 |
| 2025/02/27 | 458 | 458 | 456 | 457 | -1 | -0.2% | 11,700 |
| 2025/02/26 | 458 | 458 | 453 | 458 | ±0 | ±0% | 20,300 |
| 2025/02/25 | 458 | 458 | 454 | 458 | ±0 | ±0% | 26,300 |
| 2025/02/21 | 456 | 458 | 452 | 458 | +1 | +0.2% | 18,600 |
| 2025/02/20 | 455 | 457 | 452 | 457 | +2 | +0.4% | 26,600 |
| 2025/02/19 | 459 | 459 | 453 | 455 | ±0 | ±0% | 29,700 |
1～
50
件表示中 / 4631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 | 44,900円 | +13.3% | +16.3% | 4.45% | 12.87倍 | 1.23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 |
| 早稲田学 | 101,900円 | +7.2% | -6.0% | 5.40% | 10.76倍 | 1.58倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| メドピア | 46,600円 | -17.1% | -35.1% | 0.97% | 20.27倍 | 1.07倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| 平安レイ | 81,800円 | +3.1% | +8.7% | 4.03% | 7.82倍 | 0.47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 |
| ＬＴＳ | 213,200円 | +10.2% | +26.3% | 1.64% | 10.82倍 | 2.19倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
