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 |
|---|---|---|---|---|---|---|---|
| 2009/02/18 | 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 |
| 2008/12/25 | 101.3 | 103.8 | 101.3 | 103.8 | +3.8 | +3.8% | 5,600 |
| 2008/12/24 | 98.5 | 100 | 98.5 | 100 | +1.9 | +1.9% | 6,400 |
| 2008/12/22 | 98.1 | 98.1 | 98.1 | 98.1 | ±0 | ±0% | 6,400 |
| 2008/12/19 | 98.1 | 98.1 | 98.1 | 98.1 | -0.2 | -0.2% | 4,800 |
| 2008/12/18 | 98.3 | 98.3 | 98.3 | 98.3 | ±0 | ±0% | 2,400 |
| 2008/12/17 | 98.3 | 98.3 | 98.3 | 98.3 | ±0 | ±0% | 1,600 |
| 2008/12/16 | 98.1 | 98.3 | 98.1 | 98.3 | +0.8 | +0.8% | 2,400 |
| 2008/12/15 | 93.8 | 97.5 | 93.8 | 97.5 | +3.7 | +3.9% | 12,000 |
| 2008/12/12 | 90.5 | 93.8 | 90.5 | 93.8 | - | - | 8,800 |
| 2008/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/09 | 89.4 | 89.8 | 89.4 | 89.8 | +0.4 | +0.4% | 2,400 |
| 2008/12/08 | 89 | 89.4 | 89 | 89.4 | +1 | +1.1% | 4,000 |
| 2008/12/05 | 88.1 | 88.4 | 88.1 | 88.4 | +0.8 | +0.9% | 4,800 |
| 2008/12/04 | 87.6 | 87.6 | 87.6 | 87.6 | +0.1 | +0.1% | 800 |
| 2008/12/03 | 87.6 | 87.6 | 87.5 | 87.5 | ±0 | ±0% | 2,400 |
4001～
4050
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
