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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 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 |
| 2007/06/28 | 103.9 | 105.1 | 103.9 | 105.1 | +0.7 | +0.7% | 5,600 |
| 2007/06/27 | 105 | 106.3 | 104.4 | 104.4 | -1.2 | -1.1% | 5,600 |
| 2007/06/26 | 106.9 | 106.9 | 105 | 105.6 | -1.3 | -1.2% | 4,800 |
| 2007/06/25 | 107.5 | 107.5 | 106.9 | 106.9 | +1.1 | +1% | 3,200 |
| 2007/06/22 | 106.8 | 106.8 | 105.6 | 105.8 | -1.1 | -1% | 3,200 |
| 2007/06/21 | 107 | 107 | 106.3 | 106.9 | ±0 | ±0% | 7,200 |
| 2007/06/20 | 106.9 | 106.9 | 106.1 | 106.9 | +2.5 | +2.4% | 10,400 |
| 2007/06/19 | 105 | 105 | 104.4 | 104.4 | +0.6 | +0.6% | 6,400 |
| 2007/06/18 | 104 | 106.3 | 103.8 | 103.8 | ±0 | ±0% | 30,400 |
| 2007/06/15 | 106.6 | 106.6 | 103.8 | 103.8 | +0.8 | +0.8% | 9,600 |
| 2007/06/14 | 103 | 103 | 101.3 | 103 | -0.5 | -0.5% | 4,000 |
| 2007/06/13 | 101.8 | 103.5 | 101.8 | 103.5 | +2.1 | +2.1% | 2,400 |
| 2007/06/12 | 103.6 | 103.6 | 101.3 | 101.4 | +0.1 | +0.1% | 4,000 |
| 2007/06/11 | 102.8 | 102.8 | 101.3 | 101.3 | -1.2 | -1.2% | 16,800 |
| 2007/06/08 | 102.6 | 102.6 | 102.4 | 102.5 | -0.1 | -0.1% | 24,000 |
| 2007/06/07 | 102.8 | 103.1 | 102.6 | 102.6 | -0.5 | -0.5% | 22,400 |
| 2007/06/06 | 102.6 | 103.1 | 102.5 | 103.1 | +0.5 | +0.5% | 36,000 |
| 2007/06/05 | 104 | 104 | 102.6 | 102.6 | -1.5 | -1.4% | 28,800 |
| 2007/06/04 | 103.1 | 104.4 | 102.6 | 104.1 | +1 | +1% | 52,800 |
| 2007/06/01 | 103.8 | 103.8 | 102.5 | 103.1 | -0.7 | -0.7% | 28,800 |
| 2007/05/31 | 102.6 | 103.8 | 101.4 | 103.8 | +1.9 | +1.9% | 31,200 |
| 2007/05/30 | 100.1 | 101.9 | 100.1 | 101.9 | +1.8 | +1.8% | 15,200 |
| 2007/05/29 | 103.1 | 103.1 | 100.1 | 100.1 | +0.2 | +0.2% | 19,200 |
| 2007/05/28 | 99.8 | 99.9 | 99.4 | 99.9 | +1.1 | +1.1% | 20,000 |
| 2007/05/25 | 99.4 | 99.4 | 98.8 | 98.8 | ±0 | ±0% | 11,200 |
| 2007/05/24 | 100 | 100 | 98.8 | 98.8 | -1.2 | -1.2% | 7,200 |
| 2007/05/23 | 99.4 | 100 | 99.4 | 100 | +0.6 | +0.6% | 16,000 |
| 2007/05/22 | 98.8 | 99.4 | 97.8 | 99.4 | +1.6 | +1.6% | 20,000 |
| 2007/05/21 | 97.6 | 99.9 | 97.6 | 97.8 | +1.8 | +1.9% | 37,600 |
| 2007/05/18 | 97.1 | 97.1 | 93.8 | 96 | -1.4 | -1.4% | 8,000 |
| 2007/05/17 | 97.4 | 97.4 | 97.4 | 97.4 | ±0 | ±0% | 4,000 |
| 2007/05/16 | 96.4 | 97.5 | 95.6 | 97.4 | -0.1 | -0.1% | 15,200 |
| 2007/05/15 | 97.5 | 98.1 | 97.5 | 97.5 | -1.3 | -1.3% | 10,400 |
| 2007/05/14 | 99 | 99 | 98.8 | 98.8 | ±0 | ±0% | 7,200 |
| 2007/05/11 | 99.4 | 99.4 | 98.8 | 98.8 | -0.6 | -0.6% | 8,800 |
4351～
4400
件表示中 / 4631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 | 44,700円 | +13.3% | +16.3% | 4.47% | 12.81倍 | 1.22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 |
| 早稲田学 | 102,200円 | +7.2% | -6.0% | 5.38% | 10.79倍 | 1.58倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| メドピア | 46,400円 | -17.1% | -35.1% | 0.97% | 20.18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 |
| 平安レイ | 83,500円 | +3.1% | +8.7% | 3.95% | 7.98倍 | 0.48倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ＬＴＳ | 213,900円 | +10.2% | +26.3% | 1.64% | 10.86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
