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 |
|---|---|---|---|---|---|---|---|
| 2009/10/22 | 162.5 | 165 | 162.5 | 162.5 | ±0 | ±0% | 9,600 |
| 2009/10/21 | 162.8 | 162.8 | 162.5 | 162.5 | ±0 | ±0% | 2,400 |
| 2009/10/20 | 167.4 | 167.5 | 162.5 | 162.5 | -4.9 | -2.9% | 15,200 |
| 2009/10/19 | 167.4 | 167.4 | 167.4 | 167.4 | +3.6 | +2.2% | 2,400 |
| 2009/10/16 | 165 | 165 | 161 | 163.8 | -1.2 | -0.7% | 8,000 |
| 2009/10/15 | 161 | 165 | 161 | 165 | +5 | +3.1% | 5,600 |
| 2009/10/14 | 160 | 160 | 160 | 160 | ±0 | ±0% | 4,000 |
| 2009/10/13 | 167.5 | 167.5 | 160 | 160 | -7.5 | -4.5% | 11,200 |
| 2009/10/09 | 167.6 | 167.6 | 167.5 | 167.5 | -0.1 | -0.1% | 3,200 |
| 2009/10/08 | 170 | 171.9 | 167.6 | 167.6 | -2.4 | -1.4% | 12,800 |
| 2009/10/07 | 171.3 | 171.4 | 168.8 | 170 | -1.1 | -0.6% | 20,000 |
| 2009/10/06 | 160.3 | 175 | 159.8 | 171.1 | +12.6 | +7.9% | 58,400 |
| 2009/10/05 | 156.3 | 160.3 | 153.3 | 158.5 | +4.7 | +3.1% | 40,000 |
| 2009/10/02 | 155 | 155 | 153.1 | 153.8 | -2.7 | -1.7% | 5,600 |
| 2009/10/01 | 155 | 156.5 | 155 | 156.5 | +0.5 | +0.3% | 23,200 |
| 2009/09/30 | 156 | 156.1 | 156 | 156 | -0.3 | -0.2% | 2,400 |
| 2009/09/29 | 157.8 | 157.8 | 156.3 | 156.3 | -1.2 | -0.8% | 7,200 |
| 2009/09/28 | 159.8 | 159.8 | 156.4 | 157.5 | -3.1 | -1.9% | 8,000 |
| 2009/09/25 | 159.4 | 160.6 | 154.3 | 160.6 | -1 | -0.6% | 20,800 |
| 2009/09/24 | 159.8 | 161.6 | 159.6 | 161.6 | +1.8 | +1.1% | 35,200 |
| 2009/09/18 | 157.5 | 159.8 | 156.9 | 159.8 | +2.3 | +1.5% | 16,000 |
| 2009/09/17 | 158.5 | 159.8 | 157.5 | 157.5 | ±0 | ±0% | 9,600 |
| 2009/09/16 | 157.3 | 157.5 | 156.4 | 157.5 | +0.6 | +0.4% | 10,400 |
| 2009/09/15 | 156.3 | 157.3 | 156.3 | 156.9 | +2.1 | +1.4% | 8,000 |
| 2009/09/14 | 153.9 | 155.5 | 153.9 | 154.8 | -0.7 | -0.5% | 6,400 |
| 2009/09/11 | 154.6 | 155.5 | 154.6 | 155.5 | +0.7 | +0.5% | 7,200 |
| 2009/09/10 | 154.3 | 154.8 | 153.8 | 154.8 | +1.9 | +1.2% | 9,600 |
| 2009/09/09 | 153.8 | 153.8 | 152.9 | 152.9 | -0.9 | -0.6% | 5,600 |
| 2009/09/08 | 153.9 | 153.9 | 152.8 | 153.8 | -0.6 | -0.4% | 8,800 |
| 2009/09/07 | 154.1 | 154.5 | 153.8 | 154.4 | ±0 | ±0% | 9,600 |
| 2009/09/04 | 153.8 | 154.4 | 153.1 | 154.4 | +0.5 | +0.3% | 4,800 |
| 2009/09/03 | 153.8 | 155.6 | 153.8 | 153.9 | +0.3 | +0.2% | 2,400 |
| 2009/09/02 | 156.3 | 156.3 | 153.6 | 153.6 | -3.7 | -2.4% | 7,200 |
| 2009/09/01 | 156.3 | 157.3 | 156.3 | 157.3 | -0.2 | -0.1% | 12,800 |
| 2009/08/31 | 153.1 | 157.5 | 153.1 | 157.5 | +3.1 | +2% | 8,000 |
| 2009/08/28 | 153.9 | 154.4 | 153.4 | 154.4 | +0.1 | +0.1% | 28,800 |
| 2009/08/27 | 153.8 | 154.3 | 153.4 | 154.3 | +0.5 | +0.3% | 20,800 |
| 2009/08/26 | 153.8 | 153.8 | 153.1 | 153.8 | -0.5 | -0.3% | 6,400 |
| 2009/08/25 | 156 | 156 | 152.5 | 154.3 | +0.7 | +0.5% | 12,800 |
| 2009/08/24 | 153.6 | 154.4 | 153.6 | 153.6 | ±0 | ±0% | 12,800 |
| 2009/08/21 | 152.5 | 153.6 | 152.5 | 153.6 | +1.6 | +1.1% | 9,600 |
| 2009/08/20 | 152.5 | 154.4 | 151.9 | 152 | -0.5 | -0.3% | 14,400 |
| 2009/08/19 | 152.6 | 153.1 | 152.5 | 152.5 | ±0 | ±0% | 4,800 |
| 2009/08/18 | 155.9 | 155.9 | 151.9 | 152.5 | -3.8 | -2.4% | 17,600 |
| 2009/08/17 | 156.9 | 156.9 | 155.6 | 156.3 | -1 | -0.6% | 36,800 |
| 2009/08/14 | 157.5 | 158.1 | 156.3 | 157.3 | -0.6 | -0.4% | 27,200 |
| 2009/08/13 | 158.1 | 158.6 | 157.9 | 157.9 | -0.2 | -0.1% | 14,400 |
| 2009/08/12 | 158.8 | 158.8 | 157.6 | 158.1 | -0.7 | -0.4% | 7,200 |
| 2009/08/11 | 158.3 | 158.8 | 158.3 | 158.8 | +0.8 | +0.5% | 4,000 |
| 2009/08/10 | 160.1 | 161.3 | 156.9 | 158 | -3 | -1.9% | 23,200 |
3801～
3850
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 | 45,100円 | +13.3% | +16.3% | 4.43% | 12.93倍 | 1.24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 | 315,000円 | +18.9% | +21.8% | 0.63% | 14.01倍 | 2.43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 | 46,800円 | -17.1% | -35.1% | 0.96% | 20.36倍 | 1.08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 | 919,000円 | +16.5% | +16.0% | 4.91% | 13.25倍 | 14.50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
