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 |
|---|---|---|---|---|---|---|---|
| 2010/03/23 | 183.5 | 187.4 | 183.5 | 185.6 | +2.1 | +1.1% | 12,000 |
| 2010/03/19 | 183.6 | 183.6 | 183.5 | 183.5 | +3.7 | +2.1% | 1,600 |
| 2010/03/18 | 182.5 | 182.5 | 177.8 | 179.8 | -3.1 | -1.7% | 8,000 |
| 2010/03/17 | 185.1 | 185.1 | 182.5 | 182.9 | -2.2 | -1.2% | 27,200 |
| 2010/03/16 | 186.9 | 186.9 | 185.1 | 185.1 | -1.8 | -1% | 24,800 |
| 2010/03/15 | 185.6 | 187.5 | 185.6 | 186.9 | +3.5 | +1.9% | 10,400 |
| 2010/03/12 | 183.8 | 185 | 183.4 | 183.4 | +0.8 | +0.4% | 3,200 |
| 2010/03/11 | 185.1 | 185.1 | 182.5 | 182.6 | -3 | -1.6% | 11,200 |
| 2010/03/10 | 186.9 | 186.9 | 185 | 185.6 | +2.3 | +1.3% | 6,400 |
| 2010/03/09 | 186.9 | 186.9 | 183.3 | 183.3 | -3 | -1.6% | 4,000 |
| 2010/03/08 | 187.5 | 187.5 | 175.6 | 186.3 | -0.5 | -0.3% | 7,200 |
| 2010/03/05 | 187.4 | 187.5 | 186.3 | 186.8 | -0.7 | -0.4% | 10,400 |
| 2010/03/04 | 181.6 | 187.5 | 181.6 | 187.5 | +2.5 | +1.4% | 16,800 |
| 2010/03/03 | 181.9 | 187.5 | 181.9 | 185 | +2.5 | +1.4% | 25,600 |
| 2010/03/02 | 174.3 | 182.5 | 174.3 | 182.5 | +8.7 | +5% | 12,000 |
| 2010/03/01 | 170 | 174.1 | 170 | 173.8 | +3.8 | +2.2% | 20,000 |
| 2010/02/26 | 169.1 | 170.4 | 169.1 | 170 | +0.9 | +0.5% | 7,200 |
| 2010/02/25 | 168.8 | 169.1 | 168.8 | 169.1 | +1.6 | +1% | 4,800 |
| 2010/02/24 | 167.5 | 167.5 | 167.5 | 167.5 | ±0 | ±0% | 800 |
| 2010/02/23 | 167.5 | 167.5 | 166.9 | 167.5 | -1.1 | -0.7% | 14,400 |
| 2010/02/22 | 167.4 | 168.6 | 167.4 | 168.6 | +1.2 | +0.7% | 12,000 |
| 2010/02/19 | 167.5 | 167.5 | 166.9 | 167.4 | +4.9 | +3% | 9,600 |
| 2010/02/18 | 165 | 165 | 162.5 | 162.5 | +1.1 | +0.7% | 1,600 |
| 2010/02/17 | 162.5 | 165 | 160.6 | 161.4 | -6.1 | -3.6% | 20,000 |
| 2010/02/16 | 166.8 | 167.5 | 166.3 | 167.5 | +1.2 | +0.7% | 8,000 |
| 2010/02/15 | 160.6 | 166.3 | 160.6 | 166.3 | +1.9 | +1.2% | 8,800 |
| 2010/02/12 | 165.5 | 165.6 | 164.4 | 164.4 | - | - | 6,400 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 164.6 | 165 | 162.5 | 165 | ±0 | ±0% | 11,200 |
| 2010/02/08 | 165 | 165 | 165 | 165 | ±0 | ±0% | 18,400 |
| 2010/02/05 | 160.4 | 165 | 160.3 | 165 | +4.7 | +2.9% | 15,200 |
| 2010/02/04 | 162.5 | 162.5 | 160 | 160.3 | -6 | -3.6% | 4,000 |
| 2010/02/03 | 166.3 | 166.3 | 166.3 | 166.3 | ±0 | ±0% | 2,400 |
| 2010/02/02 | 166.3 | 166.3 | 166.3 | 166.3 | +3.8 | +2.3% | 1,600 |
| 2010/02/01 | 162.6 | 162.6 | 162.5 | 162.5 | -0.6 | -0.4% | 14,400 |
| 2010/01/29 | 163.3 | 163.8 | 163.1 | 163.1 | -1.9 | -1.2% | 8,000 |
| 2010/01/28 | 163.8 | 165 | 163.8 | 165 | +1.2 | +0.7% | 4,000 |
| 2010/01/27 | 165 | 165 | 163.8 | 163.8 | -3.7 | -2.2% | 15,200 |
| 2010/01/26 | 166.9 | 168.8 | 166.9 | 167.5 | +1.1 | +0.7% | 6,400 |
| 2010/01/25 | 166.9 | 166.9 | 166.3 | 166.4 | -3 | -1.8% | 5,600 |
| 2010/01/22 | 169.4 | 169.4 | 169.4 | 169.4 | +1.3 | +0.8% | 8,800 |
| 2010/01/21 | 166.3 | 168.1 | 166.3 | 168.1 | +1.8 | +1.1% | 2,400 |
| 2010/01/20 | 166.3 | 167.6 | 166.3 | 166.3 | ±0 | ±0% | 8,000 |
| 2010/01/19 | 166.3 | 166.3 | 166.3 | 166.3 | ±0 | ±0% | 8,000 |
| 2010/01/18 | 168.1 | 168.1 | 164.4 | 166.3 | +1.3 | +0.8% | 12,800 |
| 2010/01/15 | 165 | 165 | 165 | 165 | ±0 | ±0% | 4,800 |
| 2010/01/14 | 167.5 | 167.5 | 164.4 | 165 | ±0 | ±0% | 5,600 |
| 2010/01/13 | 168.1 | 168.1 | 165 | 165 | -3.8 | -2.3% | 11,200 |
| 2010/01/12 | 167.5 | 170 | 167.5 | 168.8 | +1.3 | +0.8% | 9,600 |
| 2010/01/08 | 170 | 170 | 167.5 | 167.5 | -3.8 | -2.2% | 3,200 |
3701～
3750
件表示中 / 4633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 | 45,700円 | +13.3% | +16.3% | 4.38% | 13.10倍 | 1.26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 |
| ラストワンマイル | 310,000円 | +18.9% | +21.8% | 0.65% | 13.79倍 | 2.39倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| メドピア | 47,500円 | -17.1% | -35.1% | 0.95% | 20.66倍 | 1.10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 |
| リベロ | 188,900円 | +30.2% | +68.8% | 1.59% | 18.75倍 | 4.42倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| ＧＭＯ ＴＥＣＨ | 910,000円 | +16.5% | +16.0% | 4.96% | 13.12倍 | 14.36倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
市場注目の銘柄
チャート関連のコラム
