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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 196.8 | 196.8 | 191.3 | 191.9 | +1.4 | +0.7% | 29,600 |
| 2010/04/22 | 195.9 | 195.9 | 190.5 | 190.5 | +0.2 | +0.1% | 8,000 |
| 2010/04/21 | 193.8 | 193.8 | 189 | 190.3 | +1.4 | +0.7% | 8,000 |
| 2010/04/20 | 188.5 | 190 | 188.1 | 188.9 | +1.4 | +0.7% | 11,200 |
| 2010/04/19 | 187.5 | 187.5 | 187.5 | 187.5 | -1.6 | -0.8% | 4,000 |
| 2010/04/16 | 189.6 | 189.6 | 189.1 | 189.1 | ±0 | ±0% | 2,400 |
| 2010/04/15 | 187.5 | 189.1 | 187.5 | 189.1 | +1.1 | +0.6% | 25,600 |
| 2010/04/14 | 187.8 | 188 | 187.8 | 188 | +0.5 | +0.3% | 3,200 |
| 2010/04/13 | 188.8 | 189.4 | 187.5 | 187.5 | -1.1 | -0.6% | 3,200 |
| 2010/04/12 | 187.5 | 188.6 | 187.5 | 188.6 | +1.1 | +0.6% | 8,000 |
| 2010/04/09 | 188.8 | 188.8 | 187.5 | 187.5 | ±0 | ±0% | 1,600 |
| 2010/04/08 | 187.6 | 187.6 | 187.5 | 187.5 | -0.1 | -0.1% | 9,600 |
| 2010/04/07 | 189.9 | 189.9 | 187.5 | 187.6 | -1 | -0.5% | 6,400 |
| 2010/04/06 | 184.9 | 188.6 | 184.9 | 188.6 | -1.2 | -0.6% | 1,600 |
| 2010/04/05 | 187.6 | 189.8 | 187.5 | 189.8 | +0.3 | +0.2% | 6,400 |
| 2010/04/02 | 188.1 | 189.5 | 186.9 | 189.5 | +8 | +4.4% | 8,800 |
| 2010/04/01 | 187.6 | 187.6 | 181.4 | 181.5 | -6 | -3.2% | 12,800 |
| 2010/03/31 | 187.5 | 188.8 | 187.5 | 187.5 | ±0 | ±0% | 12,000 |
| 2010/03/30 | 188.1 | 190 | 187 | 187.5 | -1.1 | -0.6% | 16,800 |
| 2010/03/29 | 186.3 | 188.6 | 186.3 | 188.6 | +1.6 | +0.9% | 20,800 |
| 2010/03/26 | 186.9 | 187.3 | 186.9 | 187 | +0.7 | +0.4% | 12,000 |
| 2010/03/25 | 186.9 | 186.9 | 186.3 | 186.3 | -0.1 | -0.1% | 3,200 |
| 2010/03/24 | 187.1 | 187.1 | 186.4 | 186.4 | +0.8 | +0.4% | 3,200 |
| 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 |
3751～
3800
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 | 56,400円 | +16.8% | +38.4% | 3.55% | 11.75倍 | 1.41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 | 135,100円 | +23.2% | +33.4% | 0.00% | 12.63倍 | 6.59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 | 101,300円 | +3.6% | +9.5% | 3.55% | 8.89倍 | 0.56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 | 87,100円 | -25.6% | - | 4.75% | 25.44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 | 109,900円 | +10.0% | -6.8% | 2.73% | 14.08倍 | 2.28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
