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 |
|---|---|---|---|---|---|---|---|
| 2008/04/22 | 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 |
| 2008/03/04 | 96.3 | 98.8 | 96.3 | 98.1 | +3.1 | +3.3% | 3,200 |
| 2008/03/03 | 94.8 | 95 | 94.8 | 95 | -3.5 | -3.6% | 2,400 |
| 2008/02/29 | 101.3 | 101.3 | 98.5 | 98.5 | -2.8 | -2.8% | 3,200 |
| 2008/02/28 | 101.3 | 101.3 | 101.3 | 101.3 | +1.3 | +1.3% | 800 |
| 2008/02/27 | 98.8 | 102.3 | 98.8 | 100 | +1.4 | +1.4% | 4,800 |
| 2008/02/26 | 100 | 100 | 98.6 | 98.6 | -1.2 | -1.2% | 12,000 |
| 2008/02/25 | 99.9 | 99.9 | 97.3 | 99.8 | -0.1 | -0.1% | 6,400 |
| 2008/02/22 | 98.9 | 99.9 | 98.8 | 99.9 | +1.1 | +1.1% | 5,600 |
| 2008/02/21 | 98.8 | 98.8 | 98.8 | 98.8 | ±0 | ±0% | 4,800 |
| 2008/02/20 | 98.8 | 98.8 | 98.8 | 98.8 | +2.5 | +2.6% | 1,600 |
| 2008/02/19 | 92.6 | 97 | 92.6 | 96.3 | -0.8 | -0.8% | 12,000 |
| 2008/02/18 | 97.1 | 98.8 | 97.1 | 97.1 | ±0 | ±0% | 7,200 |
| 2008/02/15 | 96.3 | 97.1 | 96.3 | 97.1 | ±0 | ±0% | 2,400 |
| 2008/02/14 | 95.1 | 97.1 | 95.1 | 97.1 | +3.2 | +3.4% | 6,400 |
| 2008/02/13 | 93.9 | 93.9 | 93.9 | 93.9 | -1.1 | -1.2% | 800 |
| 2008/02/12 | 96 | 96 | 95 | 95 | - | - | 5,600 |
4201～
4250
件表示中 / 4666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 | 51,300円 | +16.8% | +38.4% | 3.90% | 10.69倍 | 1.28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 |
| きんえい | 414,500円 | +1.4% | -24.7% | 0.24% | 88.89倍 | 4.48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 |
| ＤｍＭｉＸ | 24,200円 | +5.0% | +25.8% | 2.48% | 10.21倍 | 0.82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 |
| ｎｍｓ ＨＤ | 53,100円 | +3.7% | -3.0% | 3.77% | 9.27倍 | 1.94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 |
| ジモティー | 229,100円 | +14.3% | 0.0% | 0.00% | 24.40倍 | 8.47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 |
市場注目の銘柄
チャート関連のコラム
