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 |
|---|---|---|---|---|---|---|---|
| 2008/07/30 | 97.5 | 98.8 | 97.5 | 98.8 | +0.7 | +0.7% | 5,600 |
| 2008/07/29 | 98.8 | 98.8 | 98.1 | 98.1 | ±0 | ±0% | 8,800 |
| 2008/07/28 | 97.6 | 98.1 | 97.5 | 98.1 | +1.1 | +1.1% | 19,200 |
| 2008/07/25 | 100.6 | 100.6 | 97 | 97 | +0.1 | +0.1% | 3,200 |
| 2008/07/24 | 96.3 | 99.9 | 96.3 | 96.9 | +1.3 | +1.4% | 8,800 |
| 2008/07/23 | 97.6 | 97.6 | 95.6 | 95.6 | -1.9 | -1.9% | 24,800 |
| 2008/07/22 | 98.6 | 99.1 | 97.5 | 97.5 | -1.1 | -1.1% | 20,800 |
| 2008/07/18 | 100.3 | 100.3 | 98.6 | 98.6 | -0.5 | -0.5% | 4,000 |
| 2008/07/17 | 101 | 101 | 99.1 | 99.1 | -0.9 | -0.9% | 3,200 |
| 2008/07/16 | 101.1 | 101.1 | 100 | 100 | -1.3 | -1.3% | 11,200 |
| 2008/07/15 | 101.3 | 101.3 | 101.3 | 101.3 | +1.2 | +1.2% | 7,200 |
| 2008/07/14 | 100.1 | 100.1 | 100.1 | 100.1 | -1.2 | -1.2% | 800 |
| 2008/07/11 | 97.5 | 101.3 | 97.5 | 101.3 | ±0 | ±0% | 15,200 |
| 2008/07/10 | 101.3 | 101.3 | 101.3 | 101.3 | ±0 | ±0% | 3,200 |
| 2008/07/09 | 101.3 | 101.3 | 101.3 | 101.3 | +0.7 | +0.7% | 1,600 |
| 2008/07/08 | 102.5 | 102.5 | 100.6 | 100.6 | -0.7 | -0.7% | 11,200 |
| 2008/07/07 | 101.4 | 101.4 | 101.3 | 101.3 | ±0 | ±0% | 4,000 |
| 2008/07/04 | 101.6 | 101.6 | 101.3 | 101.3 | -0.2 | -0.2% | 5,600 |
| 2008/07/03 | 101.5 | 101.5 | 101.5 | 101.5 | +0.1 | +0.1% | 800 |
| 2008/07/02 | 102.5 | 102.5 | 101.4 | 101.4 | -1.1 | -1.1% | 4,800 |
| 2008/07/01 | 102.5 | 102.5 | 102.5 | 102.5 | +1 | +1% | 1,600 |
| 2008/06/30 | 101.5 | 101.5 | 101.5 | 101.5 | -2 | -1.9% | 800 |
| 2008/06/27 | 103.5 | 103.5 | 103.5 | 103.5 | +2.2 | +2.2% | 800 |
| 2008/06/26 | 103.8 | 103.8 | 101.3 | 101.3 | -2.5 | -2.4% | 3,200 |
| 2008/06/25 | 104.4 | 104.4 | 101.3 | 103.8 | +2 | +2% | 3,200 |
| 2008/06/24 | 102.4 | 102.4 | 101.8 | 101.8 | -0.6 | -0.6% | 4,800 |
| 2008/06/23 | 103.1 | 103.1 | 101.3 | 102.4 | -0.7 | -0.7% | 4,000 |
| 2008/06/20 | 104.4 | 104.4 | 103.1 | 103.1 | -1.3 | -1.2% | 9,600 |
| 2008/06/19 | 103.8 | 104.4 | 103.5 | 104.4 | ±0 | ±0% | 4,000 |
| 2008/06/18 | 104.4 | 104.4 | 104.4 | 104.4 | -0.5 | -0.5% | 1,600 |
| 2008/06/17 | 104.9 | 104.9 | 104.9 | 104.9 | +3.8 | +3.8% | 800 |
| 2008/06/16 | 101.9 | 102.8 | 101.1 | 101.1 | -0.8 | -0.8% | 24,000 |
| 2008/06/13 | 101.9 | 101.9 | 101.9 | 101.9 | -0.6 | -0.6% | 6,400 |
| 2008/06/12 | 102.5 | 102.5 | 102.5 | 102.5 | -0.3 | -0.3% | 800 |
| 2008/06/11 | 102.8 | 102.8 | 102.8 | 102.8 | -0.3 | -0.3% | 14,400 |
| 2008/06/10 | 103.1 | 103.1 | 103.1 | 103.1 | - | - | 1,600 |
| 2008/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/06 | 104.4 | 106.3 | 104.3 | 106.3 | +2.2 | +2.1% | 7,200 |
| 2008/06/05 | 104.1 | 104.1 | 104.1 | 104.1 | -1.8 | -1.7% | 800 |
| 2008/06/04 | 104.1 | 105.9 | 104.1 | 105.9 | +1.8 | +1.7% | 2,400 |
| 2008/06/03 | 104.1 | 104.1 | 104.1 | 104.1 | -1.9 | -1.8% | 1,600 |
| 2008/06/02 | 106.3 | 106.3 | 106 | 106 | +3.5 | +3.4% | 4,800 |
| 2008/05/30 | 103.8 | 103.8 | 102.5 | 102.5 | ±0 | ±0% | 2,400 |
| 2008/05/29 | 101.4 | 102.5 | 101.4 | 102.5 | +1.1 | +1.1% | 1,600 |
| 2008/05/28 | 104.4 | 104.4 | 101.4 | 101.4 | - | - | 3,200 |
| 2008/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/26 | 102.5 | 102.5 | 102.5 | 102.5 | -1.3 | -1.3% | 2,400 |
| 2008/05/23 | 101.4 | 103.8 | 101.4 | 103.8 | +1.3 | +1.3% | 1,600 |
| 2008/05/22 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 4,800 |
| 2008/05/21 | 102.5 | 102.5 | 102.5 | 102.5 | +1.2 | +1.2% | 800 |
4101～
4150
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
