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 |
|---|---|---|---|---|---|---|---|
| 2009/09/09 | 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 |
| 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 |
3901～
3950
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
