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 |
|---|---|---|---|---|---|---|---|
| 2009/08/07 | 161.9 | 161.9 | 161 | 161 | -0.9 | -0.6% | 14,400 |
| 2009/08/06 | 161.1 | 161.9 | 160 | 161.9 | +0.8 | +0.5% | 17,600 |
| 2009/08/05 | 160.6 | 161.1 | 159.8 | 161.1 | +1.1 | +0.7% | 8,000 |
| 2009/08/04 | 158.3 | 161.8 | 158.3 | 160 | +1.2 | +0.8% | 22,400 |
| 2009/08/03 | 161.3 | 161.3 | 158.8 | 158.8 | -0.5 | -0.3% | 15,200 |
| 2009/07/31 | 157 | 161 | 157 | 159.3 | +2.3 | +1.5% | 12,000 |
| 2009/07/30 | 157 | 159.9 | 157 | 157 | +0.1 | +0.1% | 19,200 |
| 2009/07/29 | 157.5 | 157.5 | 156.3 | 156.9 | -0.7 | -0.4% | 15,200 |
| 2009/07/28 | 160.9 | 160.9 | 157.6 | 157.6 | -2.7 | -1.7% | 8,800 |
| 2009/07/27 | 159 | 161.3 | 159 | 160.3 | +1.4 | +0.9% | 4,000 |
| 2009/07/24 | 165 | 165 | 158.9 | 158.9 | -1.7 | -1.1% | 19,200 |
| 2009/07/23 | 160 | 160.6 | 156.3 | 160.6 | +1.8 | +1.1% | 28,800 |
| 2009/07/22 | 160 | 168.8 | 158.5 | 158.8 | -1.2 | -0.8% | 46,400 |
| 2009/07/21 | 168.8 | 168.8 | 158.8 | 160 | -4 | -2.4% | 71,200 |
| 2009/07/17 | 166.3 | 168.8 | 163.8 | 164 | -2.3 | -1.4% | 12,000 |
| 2009/07/16 | 162.3 | 166.3 | 161.9 | 166.3 | +4.4 | +2.7% | 35,200 |
| 2009/07/15 | 155.6 | 161.9 | 155.6 | 161.9 | +6.4 | +4.1% | 14,400 |
| 2009/07/14 | 151.4 | 157.1 | 151.4 | 155.5 | +5.4 | +3.6% | 4,800 |
| 2009/07/13 | 161.9 | 161.9 | 150.1 | 150.1 | -11.8 | -7.3% | 37,600 |
| 2009/07/10 | 161.3 | 162.5 | 159.4 | 161.9 | +3.1 | +2% | 40,000 |
| 2009/07/09 | 160 | 163 | 158.8 | 158.8 | -2.5 | -1.5% | 24,800 |
| 2009/07/08 | 155.1 | 165.6 | 155 | 161.3 | -1.2 | -0.7% | 55,200 |
| 2009/07/07 | 185 | 185 | 158.8 | 162.5 | -18.8 | -10.4% | 223,200 |
| 2009/07/06 | 180 | 183.6 | 174.4 | 181.3 | +1.3 | +0.7% | 92,800 |
| 2009/07/03 | 175 | 180 | 157.5 | 180 | +6.2 | +3.6% | 92,800 |
| 2009/07/02 | 168.8 | 173.8 | 168.8 | 173.8 | +7.5 | +4.5% | 81,600 |
| 2009/07/01 | 155 | 167.5 | 155 | 166.3 | +13.8 | +9% | 52,000 |
| 2009/06/30 | 148.8 | 152.5 | 148.8 | 152.5 | +7.5 | +5.2% | 69,600 |
| 2009/06/29 | 145 | 145 | 145 | 145 | +7.5 | +5.5% | 6,400 |
| 2009/06/26 | 136.5 | 141.9 | 135 | 137.5 | +1.2 | +0.9% | 36,800 |
| 2009/06/25 | 132.5 | 136.3 | 132.5 | 136.3 | +3.5 | +2.6% | 29,600 |
| 2009/06/24 | 133.8 | 134.9 | 130.3 | 132.8 | -2 | -1.5% | 15,200 |
| 2009/06/23 | 134.8 | 134.9 | 130 | 134.8 | -0.2 | -0.1% | 13,600 |
| 2009/06/22 | 130 | 135 | 127.5 | 135 | +6.2 | +4.8% | 46,400 |
| 2009/06/19 | 126.3 | 128.8 | 125 | 128.8 | +2.5 | +2% | 12,800 |
| 2009/06/18 | 124.8 | 127.5 | 123.8 | 126.3 | +1.3 | +1% | 24,800 |
| 2009/06/17 | 124.8 | 125 | 124 | 125 | +0.1 | +0.1% | 18,400 |
| 2009/06/16 | 124.9 | 125 | 120.6 | 124.9 | -0.1 | -0.1% | 22,400 |
| 2009/06/15 | 121.3 | 125 | 120 | 125 | +3.7 | +3.1% | 8,800 |
| 2009/06/12 | 117.5 | 121.3 | 116.9 | 121.3 | +2.5 | +2.1% | 17,600 |
| 2009/06/11 | 121.3 | 121.3 | 118.8 | 118.8 | -2.5 | -2.1% | 9,600 |
| 2009/06/10 | 124.6 | 124.9 | 121.3 | 121.3 | -3.7 | -3% | 13,600 |
| 2009/06/09 | 124.4 | 125 | 123.8 | 125 | +0.6 | +0.5% | 9,600 |
| 2009/06/08 | 124.5 | 124.8 | 124.3 | 124.4 | +0.1 | +0.1% | 9,600 |
| 2009/06/05 | 124.1 | 124.3 | 122.3 | 124.3 | +1.2 | +1% | 22,400 |
| 2009/06/04 | 119.4 | 124.3 | 119.4 | 123.1 | +2.5 | +2.1% | 15,200 |
| 2009/06/03 | 116.9 | 120.6 | 116.9 | 120.6 | +3.7 | +3.2% | 23,200 |
| 2009/06/02 | 116.9 | 119.4 | 116.9 | 116.9 | -1.2 | -1% | 20,800 |
| 2009/06/01 | 114.6 | 118.1 | 114.6 | 118.1 | +5 | +4.4% | 7,200 |
| 2009/05/29 | 112.9 | 113.8 | 112.9 | 113.1 | +0.6 | +0.5% | 4,800 |
3851～
3900
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
