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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/01 | 462 | 464 | 456 | 461 | +1 | +0.2% | 52,900 |
| 2024/03/29 | 459 | 463 | 458 | 460 | +2 | +0.4% | 23,500 |
| 2024/03/28 | 465 | 465 | 457 | 458 | -8 | -1.7% | 49,100 |
| 2024/03/27 | 468 | 469 | 466 | 466 | -2 | -0.4% | 46,200 |
| 2024/03/26 | 469 | 471 | 467 | 468 | ±0 | ±0% | 34,500 |
| 2024/03/25 | 469 | 471 | 467 | 468 | +1 | +0.2% | 43,700 |
| 2024/03/22 | 462 | 467 | 461 | 467 | +6 | +1.3% | 81,500 |
| 2024/03/21 | 463 | 463 | 460 | 461 | -2 | -0.4% | 46,300 |
| 2024/03/19 | 459 | 463 | 457 | 463 | +4 | +0.9% | 34,300 |
| 2024/03/18 | 459 | 460 | 457 | 459 | +2 | +0.4% | 36,600 |
| 2024/03/15 | 455 | 459 | 455 | 457 | +1 | +0.2% | 17,200 |
| 2024/03/14 | 454 | 459 | 454 | 456 | ±0 | ±0% | 41,400 |
| 2024/03/13 | 459 | 460 | 454 | 456 | -2 | -0.4% | 31,500 |
| 2024/03/12 | 455 | 458 | 450 | 458 | +4 | +0.9% | 63,700 |
| 2024/03/11 | 458 | 458 | 451 | 454 | -3 | -0.7% | 63,200 |
| 2024/03/08 | 457 | 458 | 455 | 457 | -1 | -0.2% | 48,600 |
| 2024/03/07 | 459 | 459 | 454 | 458 | +2 | +0.4% | 43,500 |
| 2024/03/06 | 455 | 459 | 455 | 456 | +1 | +0.2% | 21,100 |
| 2024/03/05 | 455 | 457 | 452 | 455 | ±0 | ±0% | 39,100 |
| 2024/03/04 | 463 | 463 | 454 | 455 | -4 | -0.9% | 76,400 |
| 2024/03/01 | 461 | 461 | 456 | 459 | ±0 | ±0% | 62,700 |
| 2024/02/29 | 464 | 466 | 459 | 459 | -6 | -1.3% | 112,800 |
| 2024/02/28 | 464 | 467 | 461 | 465 | +2 | +0.4% | 67,900 |
| 2024/02/27 | 464 | 465 | 463 | 463 | -1 | -0.2% | 27,100 |
| 2024/02/26 | 469 | 469 | 461 | 464 | +3 | +0.7% | 78,000 |
| 2024/02/22 | 466 | 467 | 461 | 461 | -2 | -0.4% | 38,300 |
| 2024/02/21 | 467 | 467 | 460 | 463 | -5 | -1.1% | 50,400 |
| 2024/02/20 | 470 | 475 | 467 | 468 | +1 | +0.2% | 36,300 |
| 2024/02/19 | 462 | 470 | 456 | 467 | +5 | +1.1% | 82,800 |
| 2024/02/16 | 456 | 467 | 456 | 462 | +4 | +0.9% | 59,200 |
| 2024/02/15 | 460 | 468 | 455 | 458 | -31 | -6.3% | 250,100 |
| 2024/02/14 | 488 | 489 | 483 | 489 | +1 | +0.2% | 36,300 |
| 2024/02/13 | 484 | 491 | 483 | 488 | +10 | +2.1% | 64,500 |
| 2024/02/09 | 486 | 486 | 476 | 478 | -9 | -1.8% | 96,700 |
251～
300
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
