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 |
|---|---|---|---|---|---|---|---|
| 2007/09/07 | 104.5 | 105.6 | 104.5 | 105.6 | +0.8 | +0.8% | 7,200 |
| 2007/09/06 | 105.6 | 105.6 | 104.8 | 104.8 | -0.8 | -0.8% | 7,200 |
| 2007/09/05 | 102.5 | 105.6 | 102.4 | 105.6 | +4 | +3.9% | 19,200 |
| 2007/09/04 | 103.1 | 103.1 | 101.6 | 101.6 | -0.9 | -0.9% | 4,800 |
| 2007/09/03 | 103 | 103 | 100.1 | 102.5 | -0.5 | -0.5% | 10,400 |
| 2007/08/31 | 103 | 103.1 | 103 | 103 | -0.1 | -0.1% | 4,800 |
| 2007/08/30 | 102.4 | 103.1 | 102.4 | 103.1 | +0.7 | +0.7% | 12,000 |
| 2007/08/29 | 101.1 | 102.4 | 100.1 | 102.4 | +1.1 | +1.1% | 8,000 |
| 2007/08/28 | 100.1 | 101.3 | 100.1 | 101.3 | -0.2 | -0.2% | 2,400 |
| 2007/08/27 | 101.3 | 103 | 101.3 | 101.5 | +2.7 | +2.7% | 2,400 |
| 2007/08/24 | 99.9 | 99.9 | 98.8 | 98.8 | - | - | 15,200 |
| 2007/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/22 | 98.9 | 98.9 | 98.9 | 98.9 | - | - | 800 |
| 2007/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/20 | 97.9 | 98.3 | 97.5 | 97.5 | -0.4 | -0.4% | 32,000 |
| 2007/08/17 | 100.4 | 100.4 | 97.9 | 97.9 | -2.7 | -2.7% | 23,200 |
| 2007/08/16 | 103.8 | 103.8 | 100.6 | 100.6 | - | - | 22,400 |
| 2007/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/14 | 104.4 | 104.4 | 103.6 | 103.6 | +1.6 | +1.6% | 8,800 |
| 2007/08/13 | 102 | 102 | 102 | 102 | ±0 | ±0% | 3,200 |
| 2007/08/10 | 102.6 | 102.6 | 102 | 102 | -0.5 | -0.5% | 19,200 |
| 2007/08/09 | 102.1 | 102.5 | 102.1 | 102.5 | -3.4 | -3.2% | 11,200 |
| 2007/08/08 | 106 | 106.3 | 105.9 | 105.9 | -0.2 | -0.2% | 20,000 |
| 2007/08/07 | 101.8 | 106.3 | 101.8 | 106.1 | +2.3 | +2.2% | 8,800 |
| 2007/08/06 | 101.5 | 103.8 | 101.4 | 103.8 | +1.9 | +1.9% | 8,000 |
| 2007/08/03 | 101.9 | 101.9 | 101.9 | 101.9 | ±0 | ±0% | 4,000 |
| 2007/08/02 | 101.9 | 102.5 | 101.9 | 101.9 | ±0 | ±0% | 5,600 |
| 2007/08/01 | 101.9 | 101.9 | 101.9 | 101.9 | ±0 | ±0% | 4,800 |
| 2007/07/31 | 101.9 | 101.9 | 101.9 | 101.9 | ±0 | ±0% | 4,000 |
| 2007/07/30 | 100.6 | 101.9 | 100.6 | 101.9 | +1.3 | +1.3% | 4,000 |
| 2007/07/27 | 100 | 101.1 | 99.9 | 100.6 | +0.6 | +0.6% | 9,600 |
| 2007/07/26 | 100.8 | 100.8 | 100 | 100 | -0.6 | -0.6% | 17,600 |
| 2007/07/25 | 101.4 | 101.4 | 100.6 | 100.6 | -0.8 | -0.8% | 8,800 |
| 2007/07/24 | 101.5 | 101.5 | 101.4 | 101.4 | -0.5 | -0.5% | 9,600 |
| 2007/07/23 | 101.9 | 101.9 | 101.9 | 101.9 | -0.2 | -0.2% | 2,400 |
| 2007/07/20 | 103.1 | 103.1 | 101.4 | 102.1 | +0.2 | +0.2% | 15,200 |
| 2007/07/19 | 102.5 | 102.5 | 101.9 | 101.9 | -0.6 | -0.6% | 5,600 |
| 2007/07/18 | 102.5 | 102.5 | 102.5 | 102.5 | -0.6 | -0.6% | 4,800 |
| 2007/07/17 | 103.1 | 103.1 | 103.1 | 103.1 | ±0 | ±0% | 4,800 |
| 2007/07/13 | 102.4 | 103.1 | 102.4 | 103.1 | +1.7 | +1.7% | 8,000 |
| 2007/07/12 | 101.4 | 101.5 | 101.4 | 101.4 | -1.2 | -1.2% | 12,800 |
| 2007/07/11 | 102.8 | 102.8 | 102.6 | 102.6 | ±0 | ±0% | 3,200 |
| 2007/07/10 | 102.8 | 102.8 | 101.9 | 102.6 | ±0 | ±0% | 18,400 |
| 2007/07/09 | 102.6 | 102.6 | 102 | 102.6 | +0.5 | +0.5% | 16,800 |
| 2007/07/06 | 102.8 | 103.8 | 102.1 | 102.1 | -0.7 | -0.7% | 12,000 |
| 2007/07/05 | 102.9 | 102.9 | 102.6 | 102.8 | +0.2 | +0.2% | 6,400 |
| 2007/07/04 | 102.6 | 102.8 | 102.6 | 102.6 | -1 | -1% | 3,200 |
| 2007/07/03 | 103.6 | 103.6 | 103.6 | 103.6 | +0.3 | +0.3% | 1,600 |
| 2007/07/02 | 103.3 | 103.3 | 103.1 | 103.3 | +1.2 | +1.2% | 2,400 |
| 2007/06/29 | 103.8 | 103.8 | 102 | 102.1 | -3 | -2.9% | 24,000 |
4351～
4400
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 | 51,500円 | +16.8% | +38.4% | 3.88% | 10.73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 |
| きんえい | 414,000円 | +1.4% | -24.7% | 0.24% | 88.78倍 | 4.47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 | 24,500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 |
| ｎｍｓ ＨＤ | 53,500円 | +3.7% | -3.0% | 3.74% | 9.34倍 | 1.95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 | 230,000円 | +14.3% | 0.0% | 0.00% | 24.50倍 | 8.50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
