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 |
|---|---|---|---|---|---|---|---|
| 2010/02/10 | 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 |
| 2010/01/07 | 171.3 | 171.3 | 168.8 | 171.3 | ±0 | ±0% | 12,000 |
| 2010/01/06 | 168.8 | 171.3 | 168.8 | 171.3 | +2.5 | +1.5% | 10,400 |
| 2010/01/05 | 166.4 | 168.8 | 166.4 | 168.8 | +2.4 | +1.4% | 6,400 |
| 2010/01/04 | 170 | 170 | 166.4 | 166.4 | +0.1 | +0.1% | 5,600 |
| 2009/12/30 | 166.3 | 170.8 | 166.3 | 166.3 | - | - | 4,800 |
| 2009/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/28 | 173.8 | 173.8 | 166.6 | 166.6 | +0.3 | +0.2% | 4,000 |
| 2009/12/25 | 165.8 | 168.6 | 165.8 | 166.3 | ±0 | ±0% | 7,200 |
| 2009/12/24 | 168.1 | 168.8 | 165 | 166.3 | +1.9 | +1.2% | 13,600 |
| 2009/12/22 | 166.1 | 171.3 | 162.5 | 164.4 | -0.7 | -0.4% | 12,800 |
| 2009/12/21 | 162.6 | 165.1 | 161.4 | 165.1 | +2.6 | +1.6% | 13,600 |
| 2009/12/18 | 164.4 | 164.4 | 162.5 | 162.5 | -1.9 | -1.2% | 2,400 |
| 2009/12/17 | 162.4 | 164.4 | 161.6 | 164.4 | +1.9 | +1.2% | 6,400 |
| 2009/12/16 | 163.8 | 163.8 | 162.5 | 162.5 | -1.3 | -0.8% | 12,000 |
| 2009/12/15 | 162.9 | 165 | 162.9 | 163.8 | ±0 | ±0% | 5,600 |
| 2009/12/14 | 164.5 | 164.5 | 163.8 | 163.8 | -0.6 | -0.4% | 2,400 |
| 2009/12/11 | 163.1 | 164.4 | 163.1 | 164.4 | +0.1 | +0.1% | 4,000 |
| 2009/12/10 | 163.1 | 164.3 | 163.1 | 164.3 | +0.5 | +0.3% | 5,600 |
| 2009/12/09 | 163.8 | 163.8 | 163.1 | 163.8 | -0.6 | -0.4% | 4,800 |
| 2009/12/08 | 162.8 | 164.4 | 162.5 | 164.4 | +1.5 | +0.9% | 48,000 |
| 2009/12/07 | 163 | 163 | 162.9 | 162.9 | +0.4 | +0.2% | 32,800 |
| 2009/12/04 | 162.5 | 163.1 | 162.5 | 162.5 | +3 | +1.9% | 12,800 |
| 2009/12/03 | 162.1 | 162.3 | 159.5 | 159.5 | -3 | -1.8% | 3,200 |
| 2009/12/02 | 163 | 163 | 162.5 | 162.5 | -0.4 | -0.2% | 4,800 |
| 2009/12/01 | 162.9 | 162.9 | 162.9 | 162.9 | - | - | 800 |
| 2009/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3801～
3850
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 | 56,600円 | +16.8% | +38.4% | 3.53% | 11.80倍 | 1.42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 | 137,000円 | +23.2% | +33.4% | 0.00% | 12.80倍 | 6.69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 | 101,900円 | +3.6% | +9.5% | 3.53% | 8.95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 | 87,500円 | -25.6% | - | 4.72% | 25.56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 | 109,600円 | +10.0% | -6.8% | 2.74% | 14.04倍 | 2.27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
