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 |
|---|---|---|---|---|---|---|---|
| 2009/05/01 | 107.5 | 108.1 | 106.9 | 108.1 | +1.8 | +1.7% | 3,200 |
| 2009/04/30 | 106.8 | 106.8 | 106.3 | 106.3 | +1 | +0.9% | 1,600 |
| 2009/04/28 | 106.3 | 106.3 | 105.3 | 105.3 | -1.6 | -1.5% | 3,200 |
| 2009/04/27 | 107.4 | 107.4 | 105 | 106.9 | +1.9 | +1.8% | 15,200 |
| 2009/04/24 | 106.3 | 106.3 | 105 | 105 | -2.4 | -2.2% | 4,800 |
| 2009/04/23 | 107.5 | 107.5 | 106.3 | 107.4 | +3.6 | +3.5% | 21,600 |
| 2009/04/22 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 8,000 |
| 2009/04/21 | 106.3 | 106.3 | 103.8 | 103.8 | -2.5 | -2.4% | 8,000 |
| 2009/04/20 | 104.4 | 106.3 | 104.4 | 106.3 | +1.9 | +1.8% | 14,400 |
| 2009/04/17 | 103.8 | 105 | 103.8 | 104.4 | +0.6 | +0.6% | 2,400 |
| 2009/04/16 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 7,200 |
| 2009/04/15 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 800 |
| 2009/04/14 | 103.9 | 104.8 | 103.8 | 103.8 | -1.2 | -1.1% | 10,400 |
| 2009/04/13 | 107.5 | 107.5 | 103.8 | 105 | -2.5 | -2.3% | 9,600 |
| 2009/04/10 | 105.4 | 107.5 | 103.8 | 107.5 | -1.3 | -1.2% | 8,800 |
| 2009/04/09 | 108.9 | 108.9 | 105 | 108.8 | ±0 | ±0% | 16,000 |
| 2009/04/08 | 108.1 | 108.8 | 107.1 | 108.8 | ±0 | ±0% | 10,400 |
| 2009/04/07 | 107.5 | 108.8 | 107.5 | 108.8 | +1.3 | +1.2% | 12,000 |
| 2009/04/06 | 108.1 | 108.1 | 107.5 | 107.5 | -0.8 | -0.7% | 8,800 |
| 2009/04/03 | 109.4 | 109.4 | 108.3 | 108.3 | +0.2 | +0.2% | 11,200 |
| 2009/04/02 | 107.8 | 108.1 | 106.5 | 108.1 | ±0 | ±0% | 10,400 |
| 2009/04/01 | 110.9 | 110.9 | 107.5 | 108.1 | -5.7 | -5% | 12,000 |
| 2009/03/31 | 107.5 | 113.8 | 107.5 | 113.8 | +3.3 | +3% | 9,600 |
| 2009/03/30 | 107.8 | 110.5 | 107.8 | 110.5 | - | - | 7,200 |
| 2009/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/26 | 112.6 | 113.1 | 112.6 | 113.1 | -0.8 | -0.7% | 1,600 |
| 2009/03/25 | 112.8 | 113.9 | 112.8 | 113.9 | +2.4 | +2.2% | 3,200 |
| 2009/03/24 | 111.5 | 111.5 | 111.5 | 111.5 | +0.2 | +0.2% | 1,600 |
| 2009/03/23 | 112.5 | 112.5 | 111.3 | 111.3 | -1.2 | -1.1% | 14,400 |
| 2009/03/19 | 115 | 115 | 107.5 | 112.5 | -3.8 | -3.3% | 6,400 |
| 2009/03/18 | 118.1 | 118.1 | 116.3 | 116.3 | -2.5 | -2.1% | 4,800 |
| 2009/03/17 | 119.4 | 119.8 | 118.8 | 118.8 | -0.6 | -0.5% | 13,600 |
| 2009/03/16 | 118.8 | 120 | 117.5 | 119.4 | +0.6 | +0.5% | 10,400 |
| 2009/03/13 | 120 | 120 | 118.8 | 118.8 | - | - | 1,600 |
| 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 |
3951～
4000
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
