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 |
|---|---|---|---|---|---|---|---|
| 2008/07/07 | 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 |
| 2008/05/20 | 100 | 101.3 | 100 | 101.3 | +2.9 | +2.9% | 1,600 |
| 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 |
4151～
4200
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
