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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/21 | 424 | 427 | 424 | 426 | +3 | +0.7% | 19,300 |
| 2022/11/18 | 424 | 428 | 423 | 423 | -3 | -0.7% | 23,100 |
| 2022/11/17 | 422 | 428 | 422 | 426 | +1 | +0.2% | 29,600 |
| 2022/11/16 | 423 | 425 | 422 | 425 | +2 | +0.5% | 30,600 |
| 2022/11/15 | 423 | 428 | 422 | 423 | -4 | -0.9% | 35,800 |
| 2022/11/14 | 432 | 433 | 421 | 427 | -7 | -1.6% | 96,900 |
| 2022/11/11 | 432 | 439 | 430 | 434 | +4 | +0.9% | 100,100 |
| 2022/11/10 | 427 | 434 | 425 | 430 | +3 | +0.7% | 64,300 |
| 2022/11/09 | 427 | 429 | 427 | 427 | -1 | -0.2% | 25,300 |
| 2022/11/08 | 425 | 428 | 424 | 428 | +4 | +0.9% | 23,300 |
| 2022/11/07 | 424 | 425 | 423 | 424 | +1 | +0.2% | 23,800 |
| 2022/11/04 | 423 | 424 | 422 | 423 | -2 | -0.5% | 21,800 |
| 2022/11/02 | 423 | 425 | 423 | 425 | ±0 | ±0% | 20,300 |
| 2022/11/01 | 422 | 425 | 422 | 425 | +3 | +0.7% | 21,900 |
| 2022/10/31 | 423 | 427 | 422 | 422 | +2 | +0.5% | 34,200 |
| 2022/10/28 | 424 | 426 | 420 | 420 | -6 | -1.4% | 81,600 |
| 2022/10/27 | 425 | 427 | 424 | 426 | ±0 | ±0% | 26,500 |
| 2022/10/26 | 428 | 431 | 426 | 426 | -4 | -0.9% | 20,500 |
| 2022/10/25 | 424 | 430 | 424 | 430 | +5 | +1.2% | 26,600 |
| 2022/10/24 | 426 | 427 | 424 | 425 | -1 | -0.2% | 23,400 |
| 2022/10/21 | 425 | 427 | 423 | 426 | -1 | -0.2% | 20,200 |
| 2022/10/20 | 427 | 427 | 424 | 427 | ±0 | ±0% | 21,000 |
| 2022/10/19 | 426 | 427 | 425 | 427 | +1 | +0.2% | 31,900 |
| 2022/10/18 | 427 | 428 | 425 | 426 | -1 | -0.2% | 18,600 |
| 2022/10/17 | 428 | 429 | 424 | 427 | -2 | -0.5% | 29,100 |
| 2022/10/14 | 426 | 429 | 424 | 429 | +3 | +0.7% | 36,900 |
651～
700
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
