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 |
|---|---|---|---|---|---|---|---|
| 2009/09/29 | 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 |
| 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 |
3851～
3900
件表示中 / 4667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 | 51,400円 | +16.8% | +38.4% | 3.89% | 10.71倍 | 1.29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 |
| ＤｍＭｉＸ | 24,500円 | +5.0% | +25.8% | 2.45% | 10.34倍 | 0.83倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| きんえい | 412,500円 | +1.4% | -24.7% | 0.24% | 88.46倍 | 4.46倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ジモティー | 231,900円 | +14.3% | 0.0% | 0.00% | 24.70倍 | 8.57倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| ｎｍｓ ＨＤ | 52,900円 | +3.7% | -3.0% | 3.78% | 9.23倍 | 1.93倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム
