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 |
|---|---|---|---|---|---|---|---|
| 2008/10/10 | 86.3 | 86.4 | 85.6 | 86.4 | -0.1 | -0.1% | 27,200 |
| 2008/10/09 | 86.4 | 86.9 | 86.3 | 86.5 | +0.2 | +0.2% | 17,600 |
| 2008/10/08 | 90 | 90 | 86.3 | 86.3 | -4 | -4.4% | 43,200 |
| 2008/10/07 | 93.8 | 93.8 | 90.1 | 90.3 | -4.7 | -4.9% | 12,000 |
| 2008/10/06 | 96.3 | 96.3 | 95 | 95 | -2.5 | -2.6% | 15,200 |
| 2008/10/03 | 97.9 | 97.9 | 97.5 | 97.5 | -1 | -1% | 18,400 |
| 2008/10/02 | 98.8 | 99.4 | 98.5 | 98.5 | +0.2 | +0.2% | 8,800 |
| 2008/10/01 | 98.8 | 98.8 | 97.5 | 98.3 | -1.7 | -1.7% | 13,600 |
| 2008/09/30 | 97.5 | 100 | 97.5 | 100 | -1.6 | -1.6% | 12,000 |
| 2008/09/29 | 101.5 | 101.6 | 101.5 | 101.6 | +0.3 | +0.3% | 7,200 |
| 2008/09/26 | 101.9 | 101.9 | 101.3 | 101.3 | -1.2 | -1.2% | 1,600 |
| 2008/09/25 | 103.4 | 103.4 | 102.5 | 102.5 | -3.8 | -3.6% | 12,000 |
| 2008/09/24 | 104.6 | 106.3 | 104.6 | 106.3 | +2.9 | +2.8% | 16,800 |
| 2008/09/22 | 103 | 103.4 | 103 | 103.4 | +0.9 | +0.9% | 8,800 |
| 2008/09/19 | 101.3 | 102.5 | 101.3 | 102.5 | +1.2 | +1.2% | 13,600 |
| 2008/09/18 | 102.1 | 102.1 | 100 | 101.3 | -0.8 | -0.8% | 8,800 |
| 2008/09/17 | 102.5 | 102.5 | 101 | 102.1 | +0.2 | +0.2% | 4,000 |
| 2008/09/16 | 101.4 | 101.9 | 100 | 101.9 | +0.3 | +0.3% | 14,400 |
| 2008/09/12 | 101.6 | 101.6 | 101.6 | 101.6 | ±0 | ±0% | 1,600 |
| 2008/09/11 | 101.6 | 101.6 | 101.6 | 101.6 | +0.3 | +0.3% | 800 |
| 2008/09/10 | 101.6 | 101.6 | 101.3 | 101.3 | -0.3 | -0.3% | 8,800 |
| 2008/09/09 | 101.6 | 101.6 | 101.6 | 101.6 | +0.7 | +0.7% | 4,000 |
| 2008/09/08 | 100 | 100.9 | 100 | 100.9 | +0.9 | +0.9% | 7,200 |
| 2008/09/05 | 101.1 | 101.1 | 100 | 100 | -1.3 | -1.3% | 13,600 |
| 2008/09/04 | 101.3 | 101.3 | 100.6 | 101.3 | +0.3 | +0.3% | 8,000 |
| 2008/09/03 | 101.4 | 101.4 | 101 | 101 | -0.3 | -0.3% | 4,000 |
| 2008/09/02 | 101.4 | 101.4 | 101.3 | 101.3 | -0.3 | -0.3% | 3,200 |
| 2008/09/01 | 101.6 | 101.6 | 101.6 | 101.6 | +1.3 | +1.3% | 2,400 |
| 2008/08/29 | 103.8 | 103.8 | 100.3 | 100.3 | -1 | -1% | 8,800 |
| 2008/08/28 | 102.5 | 102.5 | 101.3 | 101.3 | ±0 | ±0% | 3,200 |
| 2008/08/27 | 101.4 | 101.4 | 101.3 | 101.3 | -1.2 | -1.2% | 1,600 |
| 2008/08/26 | 103.8 | 103.8 | 102.5 | 102.5 | ±0 | ±0% | 3,200 |
| 2008/08/25 | 102.5 | 102.5 | 101.3 | 102.5 | +1 | +1% | 4,800 |
| 2008/08/22 | 101.3 | 101.5 | 101.3 | 101.5 | +0.2 | +0.2% | 3,200 |
| 2008/08/21 | 98.3 | 101.3 | 98.3 | 101.3 | +3 | +3.1% | 6,400 |
| 2008/08/20 | 98.3 | 98.3 | 98.3 | 98.3 | +0.3 | +0.3% | 800 |
| 2008/08/19 | 98.3 | 98.3 | 98 | 98 | -0.1 | -0.1% | 13,600 |
| 2008/08/18 | 98.8 | 98.8 | 98.1 | 98.1 | +0.1 | +0.1% | 3,200 |
| 2008/08/15 | 98.3 | 98.3 | 98 | 98 | -0.1 | -0.1% | 4,000 |
| 2008/08/14 | 98.8 | 98.8 | 98.1 | 98.1 | -0.5 | -0.5% | 2,400 |
| 2008/08/13 | 98.6 | 98.6 | 98.6 | 98.6 | +1.1 | +1.1% | 7,200 |
| 2008/08/12 | 101.3 | 101.3 | 97.5 | 97.5 | -2.5 | -2.5% | 7,200 |
| 2008/08/11 | 99.4 | 100 | 99.4 | 100 | +1.6 | +1.6% | 8,000 |
| 2008/08/08 | 98.4 | 98.8 | 98.4 | 98.4 | ±0 | ±0% | 4,000 |
| 2008/08/07 | 98.4 | 98.4 | 98.4 | 98.4 | +1.3 | +1.3% | 800 |
| 2008/08/06 | 98.4 | 98.4 | 96.9 | 97.1 | ±0 | ±0% | 5,600 |
| 2008/08/05 | 97.1 | 97.1 | 97 | 97.1 | -0.4 | -0.4% | 7,200 |
| 2008/08/04 | 100 | 100 | 97.5 | 97.5 | ±0 | ±0% | 12,800 |
| 2008/08/01 | 97.8 | 97.8 | 97.5 | 97.5 | -0.3 | -0.3% | 6,400 |
| 2008/07/31 | 97.8 | 97.8 | 97.8 | 97.8 | -1 | -1% | 800 |
4051～
4100
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
