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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 433 | 434 | 431 | 431 | -2 | -0.5% | 20,400 |
| 2025/01/08 | 435 | 435 | 433 | 433 | -1 | -0.2% | 14,400 |
| 2025/01/07 | 435 | 436 | 432 | 434 | ±0 | ±0% | 31,500 |
| 2025/01/06 | 434 | 436 | 433 | 434 | +1 | +0.2% | 21,400 |
| 2024/12/30 | 431 | 434 | 430 | 433 | +2 | +0.5% | 20,900 |
| 2024/12/27 | 429 | 434 | 429 | 431 | +4 | +0.9% | 34,500 |
| 2024/12/26 | 431 | 431 | 427 | 427 | -4 | -0.9% | 42,600 |
| 2024/12/25 | 429 | 431 | 427 | 431 | +1 | +0.2% | 52,800 |
| 2024/12/24 | 430 | 431 | 428 | 430 | +2 | +0.5% | 27,700 |
| 2024/12/23 | 431 | 431 | 428 | 428 | ±0 | ±0% | 52,900 |
| 2024/12/20 | 429 | 430 | 427 | 428 | +1 | +0.2% | 48,100 |
| 2024/12/19 | 428 | 429 | 427 | 427 | -1 | -0.2% | 29,300 |
| 2024/12/18 | 428 | 430 | 428 | 428 | ±0 | ±0% | 11,600 |
| 2024/12/17 | 427 | 430 | 427 | 428 | +1 | +0.2% | 14,800 |
| 2024/12/16 | 428 | 429 | 427 | 427 | -1 | -0.2% | 24,300 |
| 2024/12/13 | 428 | 429 | 428 | 428 | ±0 | ±0% | 11,100 |
| 2024/12/12 | 429 | 430 | 428 | 428 | ±0 | ±0% | 13,500 |
| 2024/12/11 | 429 | 431 | 428 | 428 | -3 | -0.7% | 15,100 |
| 2024/12/10 | 430 | 431 | 429 | 431 | +1 | +0.2% | 15,200 |
| 2024/12/09 | 427 | 430 | 427 | 430 | +3 | +0.7% | 17,400 |
| 2024/12/06 | 427 | 429 | 426 | 427 | +1 | +0.2% | 11,400 |
| 2024/12/05 | 429 | 429 | 426 | 426 | -3 | -0.7% | 23,100 |
| 2024/12/04 | 428 | 429 | 426 | 429 | +1 | +0.2% | 23,000 |
| 2024/12/03 | 428 | 431 | 428 | 428 | +1 | +0.2% | 24,700 |
| 2024/12/02 | 428 | 429 | 427 | 427 | -1 | -0.2% | 26,200 |
| 2024/11/29 | 428 | 431 | 427 | 428 | ±0 | ±0% | 22,800 |
| 2024/11/28 | 431 | 433 | 428 | 428 | -1 | -0.2% | 27,600 |
| 2024/11/27 | 433 | 435 | 429 | 429 | -3 | -0.7% | 29,600 |
| 2024/11/26 | 434 | 435 | 431 | 432 | -1 | -0.2% | 13,300 |
| 2024/11/25 | 437 | 437 | 433 | 433 | -1 | -0.2% | 16,000 |
| 2024/11/22 | 433 | 434 | 432 | 434 | +1 | +0.2% | 16,200 |
| 2024/11/21 | 432 | 434 | 430 | 433 | +1 | +0.2% | 24,800 |
| 2024/11/20 | 433 | 434 | 431 | 432 | -1 | -0.2% | 18,800 |
| 2024/11/19 | 431 | 433 | 430 | 433 | +3 | +0.7% | 11,300 |
| 2024/11/18 | 433 | 433 | 430 | 430 | -1 | -0.2% | 20,300 |
| 2024/11/15 | 433 | 434 | 429 | 431 | +3 | +0.7% | 49,200 |
| 2024/11/14 | 428 | 430 | 428 | 428 | -1 | -0.2% | 25,300 |
| 2024/11/13 | 429 | 429 | 427 | 429 | +2 | +0.5% | 15,900 |
| 2024/11/12 | 427 | 429 | 426 | 427 | ±0 | ±0% | 21,000 |
| 2024/11/11 | 427 | 428 | 426 | 427 | -2 | -0.5% | 17,700 |
| 2024/11/08 | 429 | 429 | 427 | 429 | +2 | +0.5% | 17,800 |
| 2024/11/07 | 426 | 428 | 426 | 427 | -1 | -0.2% | 19,600 |
| 2024/11/06 | 426 | 429 | 425 | 428 | +2 | +0.5% | 18,700 |
| 2024/11/05 | 428 | 429 | 425 | 426 | -2 | -0.5% | 14,800 |
| 2024/11/01 | 425 | 430 | 424 | 428 | ±0 | ±0% | 21,700 |
| 2024/10/31 | 428 | 430 | 425 | 428 | +4 | +0.9% | 32,600 |
| 2024/10/30 | 430 | 432 | 424 | 424 | -8 | -1.9% | 170,200 |
| 2024/10/29 | 428 | 432 | 427 | 432 | +3 | +0.7% | 23,800 |
| 2024/10/28 | 427 | 433 | 427 | 429 | ±0 | ±0% | 39,600 |
| 2024/10/25 | 431 | 433 | 425 | 429 | -3 | -0.7% | 33,200 |
151～
200
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 | 57,200円 | +16.8% | +38.4% | 3.50% | 11.92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 | 128,400円 | +23.2% | +33.4% | 0.00% | 12.00倍 | 6.27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 | 322,500円 | +20.2% | +39.3% | 1.18% | 31.17倍 | 5.01倍 |
|
- |
| ＡＶｉＣ | 211,100円 | +30.1% | +51.5% | 0.00% | 29.26倍 | 7.27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 | 88,300円 | -25.6% | - | 4.68% | 25.79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
