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 |
|---|---|---|---|---|---|---|---|
| 2007/11/21 | 104.8 | 104.8 | 101.3 | 101.3 | -4.1 | -3.9% | 7,200 |
| 2007/11/20 | 105.4 | 105.4 | 105.4 | 105.4 | - | - | 7,200 |
| 2007/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/16 | 102.4 | 105.6 | 102.4 | 105.6 | +2.8 | +2.7% | 12,000 |
| 2007/11/15 | 96.3 | 103.1 | 96.3 | 102.8 | +6.4 | +6.6% | 13,600 |
| 2007/11/14 | 96.6 | 96.6 | 96.4 | 96.4 | -0.2 | -0.2% | 8,000 |
| 2007/11/13 | 96.9 | 97.1 | 96.6 | 96.6 | -0.3 | -0.3% | 7,200 |
| 2007/11/12 | 96.9 | 97 | 96.9 | 96.9 | ±0 | ±0% | 12,000 |
| 2007/11/09 | 96.4 | 96.9 | 96.4 | 96.9 | ±0 | ±0% | 8,000 |
| 2007/11/08 | 97.5 | 97.5 | 96.9 | 96.9 | -1.9 | -1.9% | 17,600 |
| 2007/11/07 | 97.5 | 98.8 | 97.5 | 98.8 | ±0 | ±0% | 9,600 |
| 2007/11/06 | 97.8 | 98.8 | 97.8 | 98.8 | +1.3 | +1.3% | 3,200 |
| 2007/11/05 | 98.8 | 98.8 | 97.5 | 97.5 | -2.5 | -2.5% | 9,600 |
| 2007/11/02 | 100.4 | 100.4 | 100 | 100 | -0.1 | -0.1% | 1,600 |
| 2007/11/01 | 100.1 | 100.1 | 100 | 100.1 | ±0 | ±0% | 10,400 |
| 2007/10/31 | 100.1 | 100.1 | 99.9 | 100.1 | ±0 | ±0% | 11,200 |
| 2007/10/30 | 100.5 | 100.5 | 100.1 | 100.1 | -0.8 | -0.8% | 10,400 |
| 2007/10/29 | 100.8 | 100.9 | 100.6 | 100.9 | +0.4 | +0.4% | 9,600 |
| 2007/10/26 | 100.5 | 100.5 | 100.4 | 100.5 | -0.1 | -0.1% | 6,400 |
| 2007/10/25 | 100.6 | 100.6 | 100.4 | 100.6 | ±0 | ±0% | 12,000 |
| 2007/10/24 | 101.3 | 101.4 | 100.6 | 100.6 | -0.9 | -0.9% | 4,800 |
| 2007/10/23 | 101.6 | 101.8 | 101.5 | 101.5 | +0.2 | +0.2% | 7,200 |
| 2007/10/22 | 100.4 | 102.1 | 100.4 | 101.3 | -0.3 | -0.3% | 16,000 |
| 2007/10/19 | 101.3 | 101.6 | 101.3 | 101.6 | +0.3 | +0.3% | 2,400 |
| 2007/10/18 | 98.9 | 101.3 | 98.9 | 101.3 | +2.5 | +2.5% | 7,200 |
| 2007/10/17 | 100.6 | 101.1 | 98.8 | 98.8 | -3.1 | -3% | 20,800 |
| 2007/10/16 | 103.1 | 103.1 | 100.9 | 101.9 | -1.4 | -1.4% | 16,800 |
| 2007/10/15 | 102.5 | 103.3 | 102.5 | 103.3 | - | - | 1,600 |
| 2007/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/11 | 102.3 | 103.6 | 102.3 | 103.6 | -0.3 | -0.3% | 5,600 |
| 2007/10/10 | 102.6 | 103.9 | 102.5 | 103.9 | -0.6 | -0.6% | 6,400 |
| 2007/10/09 | 101.8 | 104.6 | 101.8 | 104.5 | -0.3 | -0.3% | 5,600 |
| 2007/10/05 | 103.5 | 104.8 | 103.5 | 104.8 | +0.5 | +0.5% | 2,400 |
| 2007/10/04 | 103.8 | 104.3 | 103.8 | 104.3 | +0.5 | +0.5% | 8,000 |
| 2007/10/03 | 103.1 | 103.8 | 103.1 | 103.8 | ±0 | ±0% | 1,600 |
| 2007/10/02 | 103.8 | 103.8 | 103.8 | 103.8 | - | - | 800 |
| 2007/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/28 | 104.3 | 104.3 | 101.8 | 103.8 | -0.6 | -0.6% | 5,600 |
| 2007/09/27 | 103.8 | 104.4 | 103.8 | 104.4 | -0.1 | -0.1% | 2,400 |
| 2007/09/26 | 101.3 | 104.5 | 101.3 | 104.5 | +1.4 | +1.4% | 12,800 |
| 2007/09/25 | 98.1 | 103.1 | 98.1 | 103.1 | -2.5 | -2.4% | 11,200 |
| 2007/09/21 | 106.4 | 106.4 | 105.1 | 105.6 | +0.5 | +0.5% | 8,800 |
| 2007/09/20 | 105 | 106.1 | 105 | 105.1 | +0.3 | +0.3% | 13,600 |
| 2007/09/19 | 102.9 | 104.8 | 102.9 | 104.8 | +2 | +1.9% | 4,000 |
| 2007/09/18 | 103.9 | 104.4 | 102.8 | 102.8 | -2.1 | -2% | 8,000 |
| 2007/09/14 | 103.9 | 104.9 | 102.9 | 104.9 | -1.4 | -1.3% | 4,000 |
| 2007/09/13 | 106.3 | 106.3 | 106.3 | 106.3 | -1.2 | -1.1% | 13,600 |
| 2007/09/12 | 105 | 107.5 | 103.8 | 107.5 | +2 | +1.9% | 22,400 |
| 2007/09/11 | 105 | 105.6 | 105 | 105.5 | -0.1 | -0.1% | 12,800 |
| 2007/09/10 | 105 | 105.6 | 100.1 | 105.6 | ±0 | ±0% | 18,400 |
4301～
4350
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
