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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 124.4 | 124.6 | 123.8 | 124.6 | +0.1 | +0.1% | 74,400 |
| 2007/02/22 | 124.9 | 125 | 123.9 | 124.5 | -0.4 | -0.3% | 32,000 |
| 2007/02/21 | 126.3 | 126.3 | 124.9 | 124.9 | -0.1 | -0.1% | 18,400 |
| 2007/02/20 | 126.3 | 126.3 | 124.9 | 125 | +0.1 | +0.1% | 20,000 |
| 2007/02/19 | 128.8 | 128.8 | 123.8 | 124.9 | ±0 | ±0% | 106,400 |
| 2007/02/16 | 126.3 | 126.3 | 124.9 | 124.9 | -1.4 | -1.1% | 44,800 |
| 2007/02/15 | 125 | 128.8 | 125 | 126.3 | -2.5 | -1.9% | 43,200 |
| 2007/02/14 | 126.3 | 128.8 | 125 | 128.8 | ±0 | ±0% | 20,800 |
| 2007/02/13 | 125 | 128.8 | 124.9 | 128.8 | +3.9 | +3.1% | 56,800 |
| 2007/02/09 | 125 | 125 | 124.9 | 124.9 | -0.1 | -0.1% | 40,800 |
| 2007/02/08 | 127.5 | 127.5 | 125 | 125 | -1.3 | -1% | 14,400 |
| 2007/02/07 | 125 | 126.3 | 125 | 126.3 | +1.3 | +1% | 40,000 |
| 2007/02/06 | 128.8 | 128.8 | 125 | 125 | -2.5 | -2% | 21,600 |
| 2007/02/05 | 125 | 127.5 | 125 | 127.5 | +2.5 | +2% | 22,400 |
| 2007/02/02 | 126.3 | 126.3 | 124.8 | 125 | ±0 | ±0% | 56,000 |
| 2007/02/01 | 128.8 | 130 | 125 | 125 | -3.8 | -3% | 46,400 |
| 2007/01/31 | 130 | 130 | 128.8 | 128.8 | -2.5 | -1.9% | 21,600 |
| 2007/01/30 | 131.3 | 131.3 | 131.3 | 131.3 | +1.3 | +1% | 9,600 |
| 2007/01/29 | 132.5 | 132.5 | 128.8 | 130 | -1.3 | -1% | 16,000 |
| 2007/01/26 | 132.5 | 132.5 | 130 | 131.3 | -1.8 | -1.4% | 22,400 |
| 2007/01/25 | 134.4 | 135.6 | 133.1 | 133.1 | ±0 | ±0% | 115,200 |
| 2007/01/24 | 135 | 135 | 133.1 | 133.1 | -1.9 | -1.4% | 57,600 |
| 2007/01/23 | 134.4 | 135 | 134.4 | 135 | +0.6 | +0.4% | 51,200 |
| 2007/01/22 | 133.8 | 135 | 133.1 | 134.4 | +1.3 | +1% | 67,200 |
| 2007/01/19 | 131.9 | 133.1 | 131.3 | 133.1 | +1.2 | +0.9% | 64,000 |
| 2007/01/18 | 131.9 | 132.5 | 131.9 | 131.9 | -0.6 | -0.5% | 24,000 |
| 2007/01/17 | 132.5 | 133.1 | 131.9 | 132.5 | ±0 | ±0% | 41,600 |
| 2007/01/16 | 133.1 | 133.1 | 132.5 | 132.5 | -0.6 | -0.5% | 16,000 |
| 2007/01/15 | 133.1 | 133.1 | 132.5 | 133.1 | +0.6 | +0.5% | 22,400 |
| 2007/01/12 | 133.8 | 133.8 | 132.5 | 132.5 | -1.3 | -1% | 19,200 |
| 2007/01/11 | 133.8 | 133.8 | 133.8 | 133.8 | ±0 | ±0% | 4,800 |
| 2007/01/10 | 133.1 | 133.8 | 132.5 | 133.8 | +0.7 | +0.5% | 22,400 |
| 2007/01/09 | 135 | 135 | 133.1 | 133.1 | -1.9 | -1.4% | 38,400 |
| 2007/01/05 | 133.1 | 135 | 133.1 | 135 | +1.9 | +1.4% | 28,800 |
| 2007/01/04 | 135 | 135.6 | 133.1 | 133.1 | -1.3 | -1% | 38,400 |
| 2006/12/29 | 134.4 | 135 | 134.4 | 134.4 | ±0 | ±0% | 17,600 |
| 2006/12/28 | 133.1 | 134.4 | 133.1 | 134.4 | +1.3 | +1% | 20,800 |
| 2006/12/27 | 133.1 | 133.8 | 133.1 | 133.1 | ±0 | ±0% | 19,200 |
| 2006/12/26 | 133.1 | 134.4 | 131.9 | 133.1 | ±0 | ±0% | 60,800 |
| 2006/12/25 | 133.1 | 133.1 | 131.9 | 133.1 | ±0 | ±0% | 17,600 |
| 2006/12/22 | 133.1 | 133.1 | 132.5 | 133.1 | ±0 | ±0% | 17,600 |
| 2006/12/21 | 133.8 | 133.8 | 132.5 | 133.1 | ±0 | ±0% | 32,000 |
| 2006/12/20 | 131.9 | 134.4 | 131.3 | 133.1 | +1.2 | +0.9% | 60,800 |
| 2006/12/19 | 132.5 | 133.1 | 131.3 | 131.9 | ±0 | ±0% | 30,400 |
| 2006/12/18 | 132.5 | 134.4 | 131.9 | 131.9 | -0.6 | -0.5% | 108,800 |
| 2006/12/15 | 132.5 | 133.1 | 132.5 | 132.5 | +1.2 | +0.9% | 44,800 |
| 2006/12/14 | 130.6 | 134.4 | 130 | 131.3 | +0.7 | +0.5% | 73,600 |
| 2006/12/13 | 129.4 | 130.6 | 127.5 | 130.6 | +1.8 | +1.4% | 67,200 |
| 2006/12/12 | 131.3 | 134.4 | 128.8 | 128.8 | -2.5 | -1.9% | 57,600 |
| 2006/12/11 | 131.9 | 134.4 | 130 | 131.3 | -2.5 | -1.9% | 80,000 |
4451～
4500
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 | 44,900円 | +13.3% | +16.3% | 4.45% | 12.87倍 | 1.23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 | 101,900円 | +7.2% | -6.0% | 5.40% | 10.76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 | 46,600円 | -17.1% | -35.1% | 0.97% | 20.27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 | 81,800円 | +3.1% | +8.7% | 4.03% | 7.82倍 | 0.47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 | 213,200円 | +10.2% | +26.3% | 1.64% | 10.82倍 | 2.19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
