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 |
|---|---|---|---|---|---|---|---|
| 2008/05/19 | 98.4 | 98.4 | 98.4 | 98.4 | -5 | -4.8% | 1,600 |
| 2008/05/16 | 103.9 | 103.9 | 103.4 | 103.4 | -0.5 | -0.5% | 4,800 |
| 2008/05/15 | 100.3 | 103.9 | 100.3 | 103.9 | +5.3 | +5.4% | 7,200 |
| 2008/05/14 | 98.6 | 98.6 | 98.6 | 98.6 | +1.5 | +1.5% | 800 |
| 2008/05/13 | 97.4 | 97.4 | 97.1 | 97.1 | -0.2 | -0.2% | 4,800 |
| 2008/05/12 | 97.3 | 97.3 | 97.3 | 97.3 | - | - | 1,600 |
| 2008/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/08 | 97.3 | 97.3 | 97.3 | 97.3 | -1.1 | -1.1% | 1,600 |
| 2008/05/07 | 97.5 | 98.4 | 97.5 | 98.4 | - | - | 17,600 |
| 2008/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/01 | 98.8 | 98.8 | 98.8 | 98.8 | - | - | 4,000 |
| 2008/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/28 | 99.6 | 99.6 | 99.5 | 99.6 | ±0 | ±0% | 7,200 |
| 2008/04/25 | 96.9 | 99.6 | 96.9 | 99.6 | ±0 | ±0% | 20,000 |
| 2008/04/24 | 99.6 | 99.6 | 99.6 | 99.6 | ±0 | ±0% | 1,600 |
| 2008/04/23 | 99.6 | 99.6 | 99.6 | 99.6 | -1 | -1% | 4,000 |
| 2008/04/22 | 99.9 | 100.6 | 99.9 | 100.6 | +0.7 | +0.7% | 5,600 |
| 2008/04/21 | 99.9 | 100 | 99.9 | 99.9 | ±0 | ±0% | 12,000 |
| 2008/04/18 | 97.5 | 99.9 | 95.6 | 99.9 | -0.1 | -0.1% | 11,200 |
| 2008/04/17 | 100 | 100 | 100 | 100 | ±0 | ±0% | 1,600 |
| 2008/04/16 | 100 | 100 | 100 | 100 | ±0 | ±0% | 3,200 |
| 2008/04/15 | 99.9 | 100 | 99.9 | 100 | - | - | 3,200 |
| 2008/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/11 | 98.6 | 98.6 | 98.6 | 98.6 | -1.3 | -1.3% | 800 |
| 2008/04/10 | 99.4 | 99.9 | 99.4 | 99.9 | -0.1 | -0.1% | 1,600 |
| 2008/04/09 | 100 | 100 | 100 | 100 | +0.4 | +0.4% | 800 |
| 2008/04/08 | 99.8 | 99.8 | 99.6 | 99.6 | -0.4 | -0.4% | 5,600 |
| 2008/04/07 | 99.9 | 100 | 99.6 | 100 | +0.1 | +0.1% | 2,400 |
| 2008/04/04 | 97.4 | 99.9 | 97.4 | 99.9 | +2.4 | +2.5% | 6,400 |
| 2008/04/03 | 97.1 | 97.5 | 96.9 | 97.5 | +0.2 | +0.2% | 9,600 |
| 2008/04/02 | 97.3 | 97.3 | 97.3 | 97.3 | - | - | 800 |
| 2008/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/31 | 95 | 96.3 | 95 | 96.3 | +0.4 | +0.4% | 3,200 |
| 2008/03/28 | 97 | 97 | 95.9 | 95.9 | - | - | 3,200 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 96.1 | 96.1 | 96.1 | 96.1 | -0.8 | -0.8% | 1,600 |
| 2008/03/25 | 97.5 | 97.5 | 94.4 | 96.9 | -0.6 | -0.6% | 3,200 |
| 2008/03/24 | 97.1 | 97.5 | 97.1 | 97.5 | +0.4 | +0.4% | 12,000 |
| 2008/03/21 | 96.9 | 97.1 | 96.9 | 97.1 | +3.5 | +3.7% | 1,600 |
| 2008/03/19 | 93.9 | 93.9 | 93.6 | 93.6 | -0.5 | -0.5% | 2,400 |
| 2008/03/18 | 96.3 | 97.1 | 93.8 | 94.1 | -2.8 | -2.9% | 8,000 |
| 2008/03/17 | 96.3 | 96.9 | 96.3 | 96.9 | - | - | 4,800 |
| 2008/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/13 | 96.3 | 96.3 | 96.3 | 96.3 | ±0 | ±0% | 8,000 |
| 2008/03/12 | 97.5 | 97.5 | 96.3 | 96.3 | -1.2 | -1.2% | 10,400 |
| 2008/03/11 | 97.6 | 97.6 | 97.5 | 97.5 | ±0 | ±0% | 4,800 |
| 2008/03/10 | 97.5 | 97.5 | 97.5 | 97.5 | -1.9 | -1.9% | 800 |
| 2008/03/07 | 98.8 | 99.4 | 98.8 | 99.4 | +2.3 | +2.4% | 3,200 |
| 2008/03/06 | 97.1 | 97.1 | 97.1 | 97.1 | ±0 | ±0% | 4,000 |
| 2008/03/05 | 98.8 | 98.8 | 97.1 | 97.1 | -1 | -1% | 4,000 |
4151～
4200
件表示中 / 4632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 | 44,800円 | +13.3% | +16.3% | 4.46% | 12.84倍 | 1.23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 |
| ＧＭＯ ＴＥＣＨ | 948,000円 | +16.5% | +16.0% | 4.76% | 13.66倍 | 14.95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 |
| メドピア | 46,500円 | -17.1% | -35.1% | 0.97% | 20.23倍 | 1.07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 |
| 売れるネＧ | 136,600円 | +118.3% | - | 0.00% | - | 20.11倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＬＴＳ | 214,800円 | +10.2% | +26.3% | 1.63% | 10.90倍 | 2.20倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
