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 |
|---|---|---|---|---|---|---|---|
| 2007/06/14 | 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 |
| 2007/05/10 | 101.9 | 101.9 | 98.8 | 99.4 | -2.5 | -2.5% | 29,600 |
| 2007/05/09 | 101.9 | 101.9 | 101.9 | 101.9 | -0.6 | -0.6% | 800 |
| 2007/05/08 | 102.5 | 102.6 | 102.5 | 102.5 | ±0 | ±0% | 4,000 |
| 2007/05/07 | 102.5 | 103.1 | 102.5 | 102.5 | - | - | 5,600 |
| 2007/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/01 | 102.5 | 102.5 | 102 | 102.5 | - | - | 4,800 |
| 2007/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/24 | 102.5 | 102.5 | 101.9 | 102.5 | ±0 | ±0% | 8,000 |
| 2007/04/23 | 104.5 | 104.5 | 102.5 | 102.5 | -1.3 | -1.3% | 4,800 |
| 2007/04/20 | 105.9 | 106 | 103.8 | 103.8 | -2.2 | -2.1% | 29,600 |
| 2007/04/19 | 107.4 | 107.4 | 103.8 | 106 | -0.3 | -0.3% | 14,400 |
| 2007/04/18 | 109.5 | 109.5 | 106.3 | 106.3 | -3.2 | -2.9% | 5,600 |
| 2007/04/17 | 110 | 110 | 109.5 | 109.5 | -0.3 | -0.3% | 6,400 |
| 2007/04/16 | 110 | 110 | 108.9 | 109.8 | - | - | 18,400 |
| 2007/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/12 | 108.8 | 108.8 | 108.8 | 108.8 | -0.3 | -0.3% | 800 |
| 2007/04/11 | 108.9 | 110.1 | 108.9 | 109.1 | +0.2 | +0.2% | 12,800 |
| 2007/04/10 | 108.9 | 108.9 | 107.6 | 108.9 | ±0 | ±0% | 7,200 |
| 2007/04/09 | 109.4 | 109.4 | 108.9 | 108.9 | -0.5 | -0.5% | 6,400 |
| 2007/04/06 | 111 | 111 | 108.8 | 109.4 | -1.7 | -1.5% | 9,600 |
| 2007/04/05 | 111.1 | 111.1 | 108.8 | 111.1 | ±0 | ±0% | 6,400 |
| 2007/04/04 | 111.3 | 111.3 | 111.1 | 111.1 | +1.7 | +1.6% | 2,400 |
| 2007/04/03 | 110 | 110 | 109.4 | 109.4 | ±0 | ±0% | 7,200 |
4451～
4500
件表示中 / 4706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 | 57,000円 | +16.8% | +38.4% | 3.51% | 11.88倍 | 1.43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 |
| ブティックス | 129,900円 | +23.2% | +33.4% | 0.00% | 12.14倍 | 6.34倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| 平安レイ | 104,800円 | +3.6% | +9.5% | 3.44% | 9.20倍 | 0.58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 |
| Ｔ＆Ｇニーズ | 87,300円 | -25.6% | - | 4.73% | 25.50倍 | 0.70倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| フルハシＥＰＯ | 108,100円 | +10.0% | -6.8% | 2.78% | 13.85倍 | 2.24倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
