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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
件表示中 / 4706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 | 57,000円 | +16.8% | +38.4% | 3.51% | 11.88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 | 129,900円 | +23.2% | +33.4% | 0.00% | 12.14倍 | 6.34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 |
| 平安レイ | 104,800円 | +3.6% | +9.5% | 3.44% | 9.20倍 | 0.58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 |
| Ｔ＆Ｇニーズ | 87,300円 | -25.6% | - | 4.73% | 25.50倍 | 0.70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 |
| フルハシＥＰＯ | 108,100円 | +10.0% | -6.8% | 2.78% | 13.85倍 | 2.24倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
