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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 498 | 500 | 495 | 500 | +3 | +0.6% | 29,900 |
| 2025/06/06 | 501 | 505 | 497 | 497 | -4 | -0.8% | 58,700 |
| 2025/06/05 | 498 | 506 | 498 | 501 | ±0 | ±0% | 47,400 |
| 2025/06/04 | 500 | 504 | 500 | 501 | +1 | +0.2% | 34,800 |
| 2025/06/03 | 505 | 508 | 495 | 500 | -4 | -0.8% | 84,800 |
| 2025/06/02 | 493 | 504 | 487 | 504 | +12 | +2.4% | 102,500 |
| 2025/05/30 | 488 | 492 | 484 | 492 | +2 | +0.4% | 59,100 |
| 2025/05/29 | 490 | 492 | 486 | 490 | +4 | +0.8% | 24,100 |
| 2025/05/28 | 491 | 492 | 486 | 486 | -4 | -0.8% | 41,300 |
| 2025/05/27 | 485 | 490 | 481 | 490 | +7 | +1.4% | 79,300 |
| 2025/05/26 | 478 | 484 | 476 | 483 | +8 | +1.7% | 76,400 |
| 2025/05/23 | 473 | 476 | 463 | 475 | +8 | +1.7% | 51,700 |
| 2025/05/22 | 472 | 472 | 467 | 467 | -7 | -1.5% | 31,600 |
| 2025/05/21 | 473 | 474 | 469 | 474 | +5 | +1.1% | 19,700 |
| 2025/05/20 | 470 | 474 | 469 | 469 | -1 | -0.2% | 24,200 |
| 2025/05/19 | 478 | 478 | 469 | 470 | -4 | -0.8% | 34,700 |
| 2025/05/16 | 475 | 478 | 463 | 474 | ±0 | ±0% | 75,600 |
| 2025/05/15 | 477 | 480 | 472 | 474 | -7 | -1.5% | 63,500 |
| 2025/05/14 | 480 | 481 | 471 | 481 | +3 | +0.6% | 57,000 |
| 2025/05/13 | 483 | 485 | 478 | 478 | -10 | -2% | 73,300 |
| 2025/05/12 | 481 | 493 | 478 | 488 | +35 | +7.7% | 372,900 |
| 2025/05/09 | 455 | 459 | 453 | 453 | +2 | +0.4% | 19,000 |
| 2025/05/08 | 446 | 460 | 446 | 451 | +3 | +0.7% | 59,400 |
| 2025/05/07 | 448 | 450 | 447 | 448 | -1 | -0.2% | 20,900 |
| 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 |
51～
100
件表示中 / 4705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 | 57,100円 | +16.8% | +38.4% | 3.50% | 11.89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 | 130,700円 | +23.2% | +33.4% | 0.00% | 12.21倍 | 6.39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 |
| エータイ | 344,500円 | +20.2% | +39.3% | 1.10% | 33.30倍 | 5.35倍 |
|
- |
| ＡＶｉＣ | 215,900円 | +30.1% | +51.5% | 0.00% | 29.92倍 | 7.44倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| Ｔ＆Ｇニーズ | 87,600円 | -25.6% | - | 4.72% | 25.58倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
