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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 2024/04/23 | 459 | 459 | 456 | 459 | +1 | +0.2% | 18,100 |
| 2024/04/22 | 451 | 458 | 451 | 458 | +7 | +1.6% | 13,200 |
| 2024/04/19 | 453 | 454 | 450 | 451 | -2 | -0.4% | 28,100 |
| 2024/04/18 | 451 | 455 | 451 | 453 | +2 | +0.4% | 18,300 |
| 2024/04/17 | 454 | 455 | 451 | 451 | -3 | -0.7% | 37,300 |
| 2024/04/16 | 457 | 458 | 454 | 454 | -3 | -0.7% | 35,700 |
| 2024/04/15 | 456 | 458 | 455 | 457 | -1 | -0.2% | 23,200 |
| 2024/04/12 | 458 | 460 | 457 | 458 | +1 | +0.2% | 34,300 |
| 2024/04/11 | 459 | 459 | 456 | 457 | -2 | -0.4% | 20,200 |
| 2024/04/10 | 459 | 461 | 459 | 459 | ±0 | ±0% | 17,100 |
| 2024/04/09 | 458 | 461 | 457 | 459 | +2 | +0.4% | 35,800 |
| 2024/04/08 | 457 | 460 | 456 | 457 | ±0 | ±0% | 34,200 |
| 2024/04/05 | 458 | 460 | 456 | 457 | -4 | -0.9% | 34,400 |
| 2024/04/04 | 461 | 461 | 458 | 461 | +6 | +1.3% | 33,800 |
| 2024/04/03 | 457 | 458 | 454 | 455 | -2 | -0.4% | 27,600 |
| 2024/04/02 | 461 | 461 | 454 | 457 | -4 | -0.9% | 46,700 |
251～
300
件表示中 / 4665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 | 51,300円 | +16.8% | +38.4% | 3.90% | 10.69倍 | 1.28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 |
| きんえい | 415,000円 | +1.4% | -24.7% | 0.24% | 89.00倍 | 4.49倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ｎｍｓ ＨＤ | 53,700円 | +3.7% | -3.0% | 3.72% | 9.38倍 | 1.96倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| アイビス | 320,000円 | +6.1% | +7.2% | 1.56% | 14.32倍 | 5.60倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ジモティー | 233,400円 | +14.3% | 0.0% | 0.00% | 24.86倍 | 8.63倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
