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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 462 | 462 | 460 | 461 | -1 | -0.2% | 29,200 |
| 2024/07/04 | 462 | 462 | 460 | 462 | +1 | +0.2% | 26,400 |
| 2024/07/03 | 463 | 463 | 460 | 461 | -2 | -0.4% | 39,900 |
| 2024/07/02 | 463 | 465 | 462 | 463 | +2 | +0.4% | 22,100 |
| 2024/07/01 | 462 | 464 | 461 | 461 | ±0 | ±0% | 30,900 |
| 2024/06/28 | 462 | 462 | 460 | 461 | ±0 | ±0% | 24,300 |
| 2024/06/27 | 460 | 461 | 459 | 461 | +1 | +0.2% | 26,700 |
| 2024/06/26 | 462 | 462 | 459 | 460 | -1 | -0.2% | 28,900 |
| 2024/06/25 | 461 | 462 | 459 | 461 | +1 | +0.2% | 29,400 |
| 2024/06/24 | 460 | 461 | 458 | 460 | +1 | +0.2% | 13,800 |
| 2024/06/21 | 461 | 462 | 459 | 459 | -2 | -0.4% | 20,000 |
| 2024/06/20 | 460 | 461 | 460 | 461 | +1 | +0.2% | 27,200 |
| 2024/06/19 | 461 | 461 | 458 | 460 | -1 | -0.2% | 30,900 |
| 2024/06/18 | 461 | 461 | 458 | 461 | +2 | +0.4% | 19,900 |
| 2024/06/17 | 461 | 461 | 459 | 459 | -2 | -0.4% | 18,600 |
| 2024/06/14 | 458 | 461 | 458 | 461 | +1 | +0.2% | 14,100 |
| 2024/06/13 | 459 | 460 | 458 | 460 | +1 | +0.2% | 15,700 |
| 2024/06/12 | 461 | 461 | 459 | 459 | -2 | -0.4% | 11,500 |
| 2024/06/11 | 461 | 461 | 459 | 461 | +1 | +0.2% | 11,500 |
| 2024/06/10 | 461 | 461 | 459 | 460 | ±0 | ±0% | 13,800 |
| 2024/06/07 | 460 | 460 | 458 | 460 | -1 | -0.2% | 8,300 |
| 2024/06/06 | 460 | 461 | 459 | 461 | +1 | +0.2% | 12,500 |
| 2024/06/05 | 460 | 461 | 459 | 460 | ±0 | ±0% | 18,600 |
| 2024/06/04 | 461 | 462 | 460 | 460 | -1 | -0.2% | 13,400 |
| 2024/06/03 | 462 | 462 | 460 | 461 | ±0 | ±0% | 12,800 |
| 2024/05/31 | 460 | 461 | 458 | 461 | +1 | +0.2% | 5,900 |
| 2024/05/30 | 458 | 460 | 458 | 460 | +1 | +0.2% | 13,900 |
| 2024/05/29 | 463 | 463 | 459 | 459 | -2 | -0.4% | 30,900 |
| 2024/05/28 | 461 | 462 | 460 | 461 | ±0 | ±0% | 14,700 |
| 2024/05/27 | 462 | 462 | 460 | 461 | ±0 | ±0% | 16,800 |
| 2024/05/24 | 458 | 461 | 458 | 461 | +3 | +0.7% | 9,600 |
| 2024/05/23 | 461 | 461 | 457 | 458 | +1 | +0.2% | 10,600 |
| 2024/05/22 | 459 | 461 | 457 | 457 | -3 | -0.7% | 15,500 |
| 2024/05/21 | 462 | 462 | 458 | 460 | -1 | -0.2% | 23,400 |
| 2024/05/20 | 459 | 462 | 457 | 461 | +4 | +0.9% | 28,200 |
| 2024/05/17 | 454 | 457 | 454 | 457 | +3 | +0.7% | 12,300 |
| 2024/05/16 | 456 | 457 | 454 | 454 | -3 | -0.7% | 21,800 |
| 2024/05/15 | 455 | 458 | 455 | 457 | +2 | +0.4% | 21,900 |
| 2024/05/14 | 455 | 457 | 455 | 455 | +1 | +0.2% | 10,000 |
| 2024/05/13 | 457 | 458 | 454 | 454 | -3 | -0.7% | 27,900 |
| 2024/05/10 | 461 | 461 | 456 | 457 | -3 | -0.7% | 21,000 |
| 2024/05/09 | 459 | 461 | 457 | 460 | +1 | +0.2% | 14,600 |
| 2024/05/08 | 458 | 470 | 457 | 459 | ±0 | ±0% | 54,800 |
| 2024/05/07 | 459 | 460 | 456 | 459 | +3 | +0.7% | 19,900 |
| 2024/05/02 | 454 | 456 | 454 | 456 | +1 | +0.2% | 10,100 |
| 2024/05/01 | 453 | 456 | 453 | 455 | -1 | -0.2% | 10,500 |
| 2024/04/30 | 450 | 456 | 450 | 456 | +6 | +1.3% | 20,900 |
| 2024/04/26 | 454 | 456 | 450 | 450 | -4 | -0.9% | 80,100 |
| 2024/04/25 | 454 | 456 | 454 | 454 | -1 | -0.2% | 13,400 |
| 2024/04/24 | 458 | 458 | 454 | 455 | -4 | -0.9% | 24,600 |
201～
250
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
