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 |
|---|---|---|---|---|---|---|---|
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 120 | 120 | 120 | 120 | ±0 | ±0% | 800 |
| 2009/03/10 | 120 | 120 | 116.3 | 120 | -1.3 | -1.1% | 4,800 |
| 2009/03/09 | 121.3 | 121.3 | 121.3 | 121.3 | ±0 | ±0% | 800 |
| 2009/03/06 | 118.8 | 121.3 | 116.3 | 121.3 | - | - | 12,000 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 118.8 | 118.8 | 118.8 | 118.8 | -1.2 | -1% | 800 |
| 2009/03/03 | 120 | 120.6 | 118.8 | 120 | -1.3 | -1.1% | 19,200 |
| 2009/03/02 | 120.1 | 122.5 | 120.1 | 121.3 | +1.2 | +1% | 3,200 |
| 2009/02/27 | 118.8 | 122.5 | 118.8 | 120.1 | +0.1 | +0.1% | 10,400 |
| 2009/02/26 | 120 | 120 | 120 | 120 | -2.5 | -2% | 800 |
| 2009/02/25 | 123.8 | 123.8 | 122.5 | 122.5 | -1.1 | -0.9% | 4,800 |
| 2009/02/24 | 120.1 | 123.6 | 120 | 123.6 | +3.6 | +3% | 19,200 |
| 2009/02/23 | 118.1 | 120 | 118.1 | 120 | +1.2 | +1% | 16,000 |
| 2009/02/20 | 121.3 | 121.3 | 118.8 | 118.8 | +0.7 | +0.6% | 10,400 |
| 2009/02/19 | 118.1 | 118.1 | 118.1 | 118.1 | -1.3 | -1.1% | 800 |
| 2009/02/18 | 119.4 | 119.4 | 119.4 | 119.4 | +0.6 | +0.5% | 5,600 |
| 2009/02/17 | 118.8 | 118.8 | 117.8 | 118.8 | ±0 | ±0% | 3,200 |
| 2009/02/16 | 120 | 120 | 118.8 | 118.8 | ±0 | ±0% | 9,600 |
| 2009/02/13 | 121.3 | 122.5 | 118.8 | 118.8 | -2.5 | -2.1% | 7,200 |
| 2009/02/12 | 121.3 | 121.3 | 121.3 | 121.3 | ±0 | ±0% | 3,200 |
| 2009/02/10 | 121.3 | 121.3 | 121.3 | 121.3 | ±0 | ±0% | 800 |
| 2009/02/09 | 121.1 | 121.3 | 121.1 | 121.3 | +1.3 | +1.1% | 3,200 |
| 2009/02/06 | 118.8 | 121.3 | 118.8 | 120 | +1.2 | +1% | 27,200 |
| 2009/02/05 | 116.3 | 118.8 | 115 | 118.8 | +5.9 | +5.2% | 12,800 |
| 2009/02/04 | 116.3 | 118.8 | 112.9 | 112.9 | -4.6 | -3.9% | 27,200 |
| 2009/02/03 | 118.8 | 119.4 | 117.5 | 117.5 | -1.3 | -1.1% | 14,400 |
| 2009/02/02 | 118.8 | 118.8 | 118.8 | 118.8 | +1.2 | +1% | 800 |
| 2009/01/30 | 121.1 | 121.3 | 116 | 117.6 | -6.8 | -5.5% | 16,000 |
| 2009/01/29 | 124.8 | 124.8 | 124.4 | 124.4 | +1.8 | +1.5% | 17,600 |
| 2009/01/28 | 128.6 | 128.6 | 121.3 | 122.6 | -6 | -4.7% | 23,200 |
| 2009/01/27 | 128.6 | 128.6 | 128.6 | 128.6 | ±0 | ±0% | 800 |
| 2009/01/26 | 124.8 | 128.8 | 122.8 | 128.6 | +3.6 | +2.9% | 16,000 |
| 2009/01/23 | 122.5 | 125 | 122.5 | 125 | +1.2 | +1% | 20,000 |
| 2009/01/22 | 125 | 125 | 121.3 | 123.8 | - | - | 20,800 |
| 2009/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/20 | 121.3 | 123.8 | 121.3 | 123.8 | +2.5 | +2.1% | 62,400 |
| 2009/01/19 | 117.5 | 122.5 | 117.5 | 121.3 | +6.3 | +5.5% | 26,400 |
| 2009/01/16 | 112.5 | 115 | 112.5 | 115 | +2.5 | +2.2% | 12,000 |
| 2009/01/15 | 112.5 | 117.3 | 112.5 | 112.5 | +2.5 | +2.3% | 7,200 |
| 2009/01/14 | 112.5 | 112.5 | 110 | 110 | +1.2 | +1.1% | 2,400 |
| 2009/01/13 | 120 | 121.1 | 108.8 | 108.8 | ±0 | ±0% | 24,000 |
| 2009/01/09 | 107.5 | 108.8 | 107.5 | 108.8 | ±0 | ±0% | 2,400 |
| 2009/01/08 | 108.8 | 108.8 | 108.8 | 108.8 | -1.2 | -1.1% | 3,200 |
| 2009/01/07 | 106.3 | 110 | 106.3 | 110 | +3.7 | +3.5% | 6,400 |
| 2009/01/06 | 106.1 | 106.3 | 105 | 106.3 | +1.3 | +1.2% | 7,200 |
| 2009/01/05 | 106.3 | 106.3 | 105 | 105 | +0.6 | +0.6% | 2,400 |
| 2008/12/30 | 102.5 | 104.4 | 102.5 | 104.4 | +2.5 | +2.5% | 4,000 |
| 2008/12/29 | 102.5 | 105 | 101.9 | 101.9 | -0.6 | -0.6% | 13,600 |
| 2008/12/26 | 102.5 | 102.5 | 102.5 | 102.5 | -1.3 | -1.3% | 800 |
3951～
4000
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
