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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 421 | 423 | 421 | 423 | ±0 | ±0% | 17,600 |
| 2023/02/02 | 424 | 424 | 421 | 423 | ±0 | ±0% | 15,200 |
| 2023/02/01 | 423 | 424 | 422 | 423 | +1 | +0.2% | 26,300 |
| 2023/01/31 | 419 | 422 | 419 | 422 | +4 | +1% | 39,800 |
| 2023/01/30 | 424 | 424 | 418 | 418 | -5 | -1.2% | 117,900 |
| 2023/01/27 | 424 | 425 | 421 | 423 | -2 | -0.5% | 33,000 |
| 2023/01/26 | 423 | 425 | 422 | 425 | ±0 | ±0% | 32,500 |
| 2023/01/25 | 419 | 425 | 419 | 425 | +4 | +1% | 31,800 |
| 2023/01/24 | 421 | 424 | 419 | 421 | -2 | -0.5% | 54,200 |
| 2023/01/23 | 420 | 423 | 417 | 423 | +6 | +1.4% | 38,100 |
| 2023/01/20 | 414 | 420 | 414 | 417 | +3 | +0.7% | 33,400 |
| 2023/01/19 | 414 | 416 | 413 | 414 | -1 | -0.2% | 35,000 |
| 2023/01/18 | 414 | 418 | 414 | 415 | +1 | +0.2% | 33,400 |
| 2023/01/17 | 414 | 415 | 413 | 414 | -1 | -0.2% | 13,200 |
| 2023/01/16 | 414 | 415 | 414 | 415 | +1 | +0.2% | 23,500 |
| 2023/01/13 | 415 | 416 | 414 | 414 | -2 | -0.5% | 36,900 |
| 2023/01/12 | 415 | 416 | 413 | 416 | -1 | -0.2% | 55,600 |
| 2023/01/11 | 415 | 417 | 415 | 417 | +1 | +0.2% | 22,800 |
| 2023/01/10 | 415 | 418 | 414 | 416 | +1 | +0.2% | 52,300 |
| 2023/01/06 | 415 | 417 | 415 | 415 | ±0 | ±0% | 25,500 |
| 2023/01/05 | 417 | 417 | 413 | 415 | -2 | -0.5% | 52,200 |
| 2023/01/04 | 417 | 419 | 416 | 417 | -1 | -0.2% | 49,000 |
| 2022/12/30 | 419 | 420 | 418 | 418 | -1 | -0.2% | 33,100 |
| 2022/12/29 | 416 | 419 | 416 | 419 | +1 | +0.2% | 31,700 |
| 2022/12/28 | 418 | 420 | 417 | 418 | ±0 | ±0% | 54,000 |
| 2022/12/27 | 417 | 421 | 417 | 418 | +1 | +0.2% | 69,500 |
| 2022/12/26 | 416 | 418 | 415 | 417 | ±0 | ±0% | 54,100 |
| 2022/12/23 | 415 | 418 | 415 | 417 | ±0 | ±0% | 33,800 |
| 2022/12/22 | 417 | 418 | 415 | 417 | ±0 | ±0% | 65,800 |
| 2022/12/21 | 416 | 419 | 415 | 417 | +1 | +0.2% | 52,100 |
| 2022/12/20 | 421 | 422 | 416 | 416 | -5 | -1.2% | 108,100 |
| 2022/12/19 | 422 | 425 | 421 | 421 | -1 | -0.2% | 36,500 |
| 2022/12/16 | 424 | 425 | 422 | 422 | -2 | -0.5% | 26,500 |
| 2022/12/15 | 422 | 424 | 422 | 424 | ±0 | ±0% | 25,800 |
| 2022/12/14 | 422 | 425 | 422 | 424 | +1 | +0.2% | 27,100 |
| 2022/12/13 | 421 | 425 | 421 | 423 | +3 | +0.7% | 30,600 |
| 2022/12/12 | 420 | 423 | 419 | 420 | -2 | -0.5% | 45,000 |
| 2022/12/09 | 420 | 424 | 420 | 422 | +2 | +0.5% | 36,900 |
| 2022/12/08 | 418 | 420 | 417 | 420 | +2 | +0.5% | 27,700 |
| 2022/12/07 | 418 | 420 | 417 | 418 | ±0 | ±0% | 41,600 |
| 2022/12/06 | 420 | 421 | 417 | 418 | -1 | -0.2% | 43,900 |
| 2022/12/05 | 421 | 423 | 419 | 419 | -2 | -0.5% | 40,900 |
| 2022/12/02 | 422 | 423 | 420 | 421 | -2 | -0.5% | 61,300 |
| 2022/12/01 | 423 | 425 | 423 | 423 | ±0 | ±0% | 41,300 |
| 2022/11/30 | 425 | 427 | 423 | 423 | -3 | -0.7% | 43,100 |
| 2022/11/29 | 425 | 428 | 425 | 426 | -1 | -0.2% | 23,600 |
| 2022/11/28 | 427 | 429 | 425 | 427 | -1 | -0.2% | 32,200 |
| 2022/11/25 | 427 | 430 | 427 | 428 | -1 | -0.2% | 39,700 |
| 2022/11/24 | 427 | 429 | 426 | 429 | +2 | +0.5% | 30,700 |
| 2022/11/22 | 428 | 428 | 425 | 427 | +1 | +0.2% | 29,700 |
551～
600
件表示中 / 4632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 | 44,800円 | +13.3% | +16.3% | 4.46% | 12.84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 |
| ＧＭＯ ＴＥＣＨ | 948,000円 | +16.5% | +16.0% | 4.76% | 13.66倍 | 14.95倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| メドピア | 46,500円 | -17.1% | -35.1% | 0.97% | 20.23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 |
| 売れるネＧ | 136,600円 | +118.3% | - | 0.00% | - | 20.11倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＬＴＳ | 214,800円 | +10.2% | +26.3% | 1.63% | 10.90倍 | 2.20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
