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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 136.3 | 137.5 | 133.8 | 133.8 | -0.6 | -0.4% | 75,200 |
| 2006/12/07 | 139.4 | 139.4 | 134.4 | 134.4 | -5.6 | -4% | 44,800 |
| 2006/12/06 | 142.5 | 142.5 | 137.5 | 140 | -2.5 | -1.8% | 60,800 |
| 2006/12/05 | 148.8 | 148.8 | 141.9 | 142.5 | -7.5 | -5% | 68,800 |
| 2006/12/04 | 160 | 160 | 150 | 150 | -12.5 | -7.7% | 81,600 |
| 2006/12/01 | 162.5 | 162.5 | 162.5 | 162.5 | ±0 | ±0% | 24,000 |
| 2006/11/30 | 153.8 | 162.5 | 153.8 | 162.5 | +13.7 | +9.2% | 75,200 |
| 2006/11/29 | 150 | 150 | 148.8 | 148.8 | -1.2 | -0.8% | 20,800 |
| 2006/11/28 | 146.3 | 150 | 146.3 | 150 | +1.2 | +0.8% | 14,400 |
| 2006/11/27 | 151.3 | 151.3 | 146.9 | 148.8 | -2.5 | -1.7% | 16,000 |
| 2006/11/24 | 154.4 | 155.6 | 148.8 | 151.3 | -1.2 | -0.8% | 33,600 |
| 2006/11/22 | 147.5 | 153.8 | 147.5 | 152.5 | +6.9 | +4.7% | 43,200 |
| 2006/11/21 | 154.4 | 154.4 | 145.6 | 145.6 | -18.8 | -11.4% | 32,000 |
| 2006/11/20 | 137.5 | 165 | 136.3 | 164.4 | +24.4 | +17.4% | 438,400 |
| 2006/11/17 | 140 | 140 | 140 | 140 | ±0 | ±0% | 4,800 |
| 2006/11/16 | 139.4 | 140 | 139.4 | 140 | ±0 | ±0% | 4,800 |
| 2006/11/15 | 136.3 | 140 | 136.3 | 140 | +5 | +3.7% | 9,600 |
| 2006/11/14 | 133.1 | 137.5 | 129.4 | 135 | -13.1 | -8.8% | 43,200 |
| 2006/11/13 | 128.1 | 150 | 125.6 | 148.1 | +23.1 | +18.5% | 94,400 |
| 2006/11/10 | 125 | 125 | 125 | 125 | +1.2 | +1% | 1,600 |
| 2006/11/09 | 123.1 | 124.4 | 123.1 | 123.8 | -3.7 | -2.9% | 43,200 |
| 2006/11/08 | 127.5 | 127.5 | 127.5 | 127.5 | ±0 | ±0% | 3,200 |
| 2006/11/07 | 126.9 | 127.5 | 126.9 | 127.5 | ±0 | ±0% | 3,200 |
| 2006/11/06 | 126.9 | 131.3 | 126.9 | 127.5 | -2.5 | -1.9% | 20,800 |
| 2006/11/02 | 130 | 130 | 130 | 130 | +4.4 | +3.5% | 1,600 |
| 2006/11/01 | 125 | 126.9 | 125 | 125.6 | -5.7 | -4.3% | 32,000 |
| 2006/10/31 | 125.6 | 131.3 | 125.6 | 131.3 | +3.8 | +3% | 22,400 |
| 2006/10/30 | 126.3 | 127.5 | 125.6 | 127.5 | -1.3 | -1% | 4,800 |
| 2006/10/27 | 128.8 | 128.8 | 128.8 | 128.8 | -1.2 | -0.9% | 3,200 |
| 2006/10/26 | 131.3 | 131.3 | 130 | 130 | +2.5 | +2% | 4,800 |
| 2006/10/25 | 128.8 | 128.8 | 127.5 | 127.5 | -1.3 | -1% | 3,200 |
| 2006/10/24 | 126.9 | 129.4 | 126.9 | 128.8 | +1.9 | +1.5% | 8,000 |
| 2006/10/23 | 125 | 126.9 | 125 | 126.9 | ±0 | ±0% | 11,200 |
| 2006/10/20 | 128.1 | 128.1 | 126.9 | 126.9 | - | - | 14,400 |
| 2006/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/18 | 127.5 | 128.1 | 126.9 | 128.1 | -3.2 | -2.4% | 6,400 |
| 2006/10/17 | 131.3 | 131.3 | 131.3 | 131.3 | +1.9 | +1.5% | 1,600 |
| 2006/10/16 | 128.8 | 129.4 | 128.8 | 129.4 | - | - | 17,600 |
| 2006/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/12 | 125.6 | 128.8 | 125.6 | 128.8 | +2.5 | +2% | 4,800 |
| 2006/10/11 | 125.6 | 130.6 | 125.6 | 126.3 | -5 | -3.8% | 24,000 |
| 2006/10/10 | 131.9 | 131.9 | 123.1 | 131.3 | -0.6 | -0.5% | 14,400 |
| 2006/10/06 | 135 | 135 | 131.9 | 131.9 | -2.5 | -1.9% | 20,800 |
| 2006/10/05 | 131.3 | 134.4 | 128.8 | 134.4 | +8.8 | +7% | 20,800 |
| 2006/10/04 | 125.6 | 128.1 | 125 | 125.6 | -2.5 | -2% | 49,600 |
| 2006/10/03 | 130 | 130 | 128.1 | 128.1 | -3.2 | -2.4% | 4,800 |
| 2006/10/02 | 131.9 | 131.9 | 131.3 | 131.3 | -3.1 | -2.3% | 11,200 |
| 2006/09/29 | 134.4 | 134.4 | 134.4 | 134.4 | -1.9 | -1.4% | 8,000 |
| 2006/09/28 | 136.3 | 136.3 | 136.3 | 136.3 | ±0 | ±0% | 6,400 |
| 2006/09/27 | 135.6 | 136.3 | 132.5 | 136.3 | ±0 | ±0% | 8,000 |
4501～
4550
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
