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 |
|---|---|---|---|---|---|---|---|
| 2009/11/26 | 162.5 | 163.1 | 162.5 | 163.1 | -0.5 | -0.3% | 1,600 |
| 2009/11/25 | 163.1 | 163.6 | 163.1 | 163.6 | -0.2 | -0.1% | 3,200 |
| 2009/11/24 | 163.8 | 163.8 | 163.6 | 163.8 | +7.5 | +4.8% | 7,200 |
| 2009/11/20 | 156.3 | 156.3 | 156.3 | 156.3 | ±0 | ±0% | 6,400 |
| 2009/11/19 | 161.3 | 161.3 | 156.3 | 156.3 | -5 | -3.1% | 23,200 |
| 2009/11/18 | 161.3 | 161.3 | 161.3 | 161.3 | -0.1 | -0.1% | 10,400 |
| 2009/11/17 | 161.3 | 161.4 | 161.3 | 161.4 | -1.1 | -0.7% | 3,200 |
| 2009/11/16 | 166.3 | 166.3 | 160 | 162.5 | -3.8 | -2.3% | 12,800 |
| 2009/11/13 | 162.5 | 166.8 | 162.5 | 166.3 | +7.4 | +4.7% | 8,000 |
| 2009/11/12 | 156.3 | 160 | 156.3 | 158.9 | -3.6 | -2.2% | 28,000 |
| 2009/11/11 | 167.3 | 167.3 | 162.5 | 162.5 | -3.8 | -2.3% | 4,800 |
| 2009/11/10 | 167.5 | 167.5 | 166.3 | 166.3 | -1.2 | -0.7% | 4,000 |
| 2009/11/09 | 166.3 | 167.5 | 163.8 | 167.5 | +3.7 | +2.3% | 12,800 |
| 2009/11/06 | 168.5 | 168.5 | 163.8 | 163.8 | -5 | -3% | 7,200 |
| 2009/11/05 | 168.8 | 168.8 | 166.4 | 168.8 | +0.3 | +0.2% | 4,800 |
| 2009/11/04 | 169.8 | 169.8 | 168.5 | 168.5 | -0.3 | -0.2% | 6,400 |
| 2009/11/02 | 170.9 | 170.9 | 168.8 | 168.8 | -1.8 | -1.1% | 17,600 |
| 2009/10/30 | 170.1 | 170.6 | 170.1 | 170.6 | -0.7 | -0.4% | 4,000 |
| 2009/10/29 | 170 | 171.3 | 168.8 | 171.3 | +2.5 | +1.5% | 8,000 |
| 2009/10/28 | 168.6 | 170 | 167.5 | 168.8 | ±0 | ±0% | 10,400 |
| 2009/10/27 | 168.1 | 168.8 | 165 | 168.8 | +3.8 | +2.3% | 40,000 |
| 2009/10/26 | 165 | 165 | 165 | 165 | ±0 | ±0% | 2,400 |
| 2009/10/23 | 162.6 | 166.9 | 162.5 | 165 | +2.5 | +1.5% | 6,400 |
| 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 |
3851～
3900
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 | 55,800円 | +16.8% | +38.4% | 3.58% | 11.63倍 | 1.40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 | 131,300円 | +23.2% | +33.4% | 0.00% | 12.27倍 | 6.41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 | 87,400円 | -25.6% | - | 4.73% | 25.53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 | 109,500円 | +10.0% | -6.8% | 2.74% | 14.03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
