2485 ティア

2485
2021/06/14
時価
106億円
PER 予
23.65倍
2010年以降
6.27-40.26倍
(2010-2020年)
PBR
1.16倍
2010年以降
0.99-4.66倍
(2010-2020年)
配当 予
4.21%
ROE 予
4.89%
ROA 予
3.29%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/11)
472
始値
472
高値
475
安値
471
終値 +0.64%
475
出来高 -21.52%
17,500

乖離率

株価(5日)
移動平均値
-0.21%
476
株価(25日)
移動平均値
-0.63%
478
出来高(5日)
移動平均値
+8.7%
16,100

2021/01/18~2021/06/14

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
06/14472475471475+0.64%17,500106億4289万-0.63%23.651.16
06/11474475471472-0.63%22,300105億7567万-1.26%23.51.15
06/10478479475475-0.63%18,100106億4289万-0.84%23.651.16
06/09479480477478-0.21%13,100107億1011万-0.42%23.81.16
06/08479479477479+0.21%9,500107億3252万-0.21%23.851.17
06/07481481478478-0.42%13,700107億1011万-0.62%23.81.16
06/04478480477480+0.42%5,600107億5492万-0.41%23.91.17
06/03474478473478+1.27%8,200107億1011万-1.04%23.81.16
06/02475475471472-0.63%9,300105億7567万-2.28%23.51.15
06/01474475471475+0.64%6,200106億4289万-1.86%23.651.16
05/31469475469472-0.42%11,800105億7567万-2.48%23.51.15
05/28469474469474+1.94%16,400106億2049万-2.27%23.61.16
05/27472473465465-1.48%17,800104億1883万-4.12%23.151.13
05/26474474471472-0.42%11,700105億7567万-2.88%23.51.15
05/25479479474474-1.04%11,000106億2049万-2.67%23.61.16
05/24485485475479-0.62%24,400107億3252万-1.64%23.851.17
05/21480484478482+0.63%14,600107億9974万-1.03%241.17
05/20483483478479-0.83%14,000107億3252万-1.84%23.851.17
05/19482487482483-0.62%11,300108億2214万-1.02%24.051.18
05/18487488484486+1.04%14,600108億8936万-0.41%24.21.18
05/17480484480481+0.42%15,800107億7733万-1.43%23.951.17
05/14481483477479+0.84%17,000107億3252万-2.04%23.851.17
05/13481485475475-2.86%28,800106億4289万-2.86%23.651.16
05/12486493484489+0.62%28,300109億5658万-0.2%24.351.19
05/11490491486486-1.02%17,000108億8936万-0.82%24.21.18
05/10495495487491-0.2%21,000110億139万+0.2%24.451.2
05/07492495491492-0.2%11,800110億2380万+0.41%24.51.2
05/06492498491493-0.4%10,400110億4620万+0.41%24.551.2
04/30497500494495+0.2%14,500110億9101万+0.61%24.651.21
04/28503506491494-1.98%71,100110億6861万+0.2%24.61.2
04/27504504495504+1.41%28,100112億9267万+2.23%25.091.23
04/26494497490497+1.22%24,000111億3583万+0.81%24.741.21
04/23489498487491+0.2%43,900110億139万-0.61%24.451.2
04/22489490482490+1.24%26,500109億7898万-1.01%24.41.19
04/21480487477484-0.41%34,200108億4455万-2.42%24.11.18
04/20487489481486-0.21%24,100108億8936万-2.21%24.21.18
04/19488488485487-0.2%7,400109億1177万-2.4%24.251.19
04/16487489482488+1.04%13,300109億3417万-2.4%24.31.19
04/15481485481483+0.21%8,300108億2214万-3.59%24.051.18
04/14487487480482-0.62%12,800107億9974万-3.98%241.17
04/13489489483485-0.82%22,700108億6695万-3.58%24.151.18
04/12484490484489+1.03%16,000109億5658万-2.98%24.351.19
04/09481487480484+0.41%15,200108億4455万-4.16%24.11.18
04/08493493479482-2.82%42,800107億9974万-4.74%241.17
04/07490496488496+0.81%8,600111億1342万-2.17%24.691.21
04/06494497486492-1.01%23,200110億2380万-2.96%24.51.2
04/05490497489497+1.64%22,900111億3583万-2.17%24.741.21
04/02488493486489+0.62%39,300109億5658万-3.93%24.351.19
04/01493493481486-1.42%51,800108億8936万-4.52%24.21.18
03/31501502493493-1.79%34,000110億4620万-3.52%24.551.2
03/30505505498502-2.33%22,400112億4786万-1.76%24.991.22
03/29514514504514+0.98%43,800115億1673万+0.19%25.591.25
03/26508511506509-0.2%40,400114億470万-0.59%25.341.24
03/25501510501510+2.2%26,500114億2711万0%25.391.24
03/24510510499499-2.35%53,500111億8064万-1.96%24.841.22
03/23524524511511-2.29%36,800114億4951万+0.79%25.441.25
03/22518523513523+0.97%42,700117億1839万+3.56%26.041.27
03/19515518507518+1.17%44,600116億635万+3.19%25.791.26
03/18519519511512-1.54%29,700114億7192万+2.4%25.491.25
03/17519520517520+0.19%24,000116億5117万+4.63%25.891.27
03/16517519513519+0.39%34,900116億2876万+5.06%25.841.26
03/15512517510517+1.37%35,700115億8395万+5.3%25.741.26
03/12511511506510-0.2%38,900114億2711万+4.51%25.391.24
03/115125125095110%18,700114億4951万+5.58%25.441.25
03/10515515508511-0.39%20,100114億4951万+6.24%25.441.25
03/09510515510513+0.79%39,000114億9432万+7.55%25.541.25
03/08511511502509+0.79%28,400114億470万+7.84%25.341.24
03/05503505497505-0.59%35,100113億1508万+7.68%25.141.23
03/04509509500508-0.2%18,900113億8229万+9.25%25.291.24
03/03505515500509+1.8%37,900114億470万+10.41%25.341.24
03/02515522495500-3.29%75,300112億305万+9.17%24.891.22
03/01515517511517+1.57%39,700115億8395万+13.88%25.741.26
02/26515518509509-1.74%61,500114億470万+13.11%25.341.24
02/25515521505518+1.17%52,500116億635万+16.14%25.791.26
02/24529529502512-3.21%99,100114億7192万+15.84%25.491.25
02/22500529496529+8.18%169,600118億5282万+20.5%26.341.29
02/19478489470489+2.73%65,500109億5658万+12.67%24.351.19
02/184774824724760%45,600106億6530万+10.44%23.71.16
02/17458479456476+3.93%67,600106億6530万+11.21%23.71.16
02/16455460454458+0.88%37,300102億6199万+7.51%22.81.12
02/15462462454454-0.66%34,400101億7236万+7.08%22.61.11
02/12466466455457-1.3%47,200102億3958万+8.29%22.751.11
02/10449465447463+4.28%97,300103億7402万+10.24%23.051.13
02/09446446435444-0.22%42,20099億4830万+6.22%22.111.08
02/08439446439445+1.83%39,50099億7071万+6.97%22.161.08
02/05438441431437+0.46%33,20097億9146万+5.56%21.761.06
02/04424438423435+2.84%47,80097億4665万+5.33%21.661.06
02/03421423419423+1.2%24,90094億7778万+2.92%21.061.03
02/02413418411418+1.46%20,40093億6574万+1.7%20.811.02
02/01410413407412+0.98%12,70092億3131万+0.49%20.511
01/29412415408408-1.45%26,50091億4168万-0.24%20.310.99
01/28415417408414-0.72%52,70092億7612万+1.22%20.611.01
01/27415419413417+0.48%19,50093億4334万+1.96%20.761.02
01/26414415413415+0.24%14,10092億9853万+1.47%20.661.01
01/25413418410414+0.49%35,60092億7612万+1.47%20.611.01
01/22416416412412-1.2%19,00092億3131万+0.98%20.511
01/21419421415417+0.48%36,30093億4334万+2.21%20.761.02
01/20418418414415-0.24%20,10092億9853万+1.72%20.661.01
01/19421422415416-0.95%19,40093億2093万+1.96%20.711.01
01/18415420415420+1.2%22,60094億1056万+2.94%20.911.02

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
9月期
165
264,000
11/20
94
75,000
5/18
438,400
274
11/20
--+24.53%
11/20
-15.25%
3/19
2008年
9月期
106
85,000
9/24

85,000
6/6

他3件
89
71,200
1/24
34,400
43
1/16
--+5.63%
11/16
-13.75%
10/8
2009年
9月期
185
148,000
7/7
86
68,500
10/10
223,200
279
7/7
--+35.34%
7/3
-8.19%
4/14
2010年
9月期
275
2,200
9/24
153
122,600
10/5

122,500
10/2
68,800
8,600
9/16
--+20.67%
5/18
-7.37%
7/1
2011年
9月期
273
2,180
11/15
145
1,160
3/15
132,000
16,500
12/20
49億6604万26億4248万+5.56%
4/26
-19.38%
3/15
2012年
9月期
251
2,010
9/24
144
1,150
11/28
67,200
8,400
12/5
45億7878万26億1970万+12.9%
5/7
-9.16%
11/28
2013年
9月期
735
1,469
9/30
226
1,810
10/18
312,600
156,300
9/27
133億8552万41億2318万+37.07%
4/22
-19.87%
5/28
2014年
9月期
788
1,575
6/25
485
971
12/18

970
12/16
516,000
258,000
6/25
143億5140万88億3864万+26.86%
6/25
-9.31%
12/13
2015年
9月期
920
7/27
560
2/19
420,800
12/11
185億5382万112億9363万+21.19%
7/24
-14.57%
8/24
2016年
9月期
807
11/25
545
2/12
247,600
5/23
162億7493万109億9112万+10.9%
5/20
-16.79%
2/12
2017年
9月期
880
8/17
600
11/9
240,500
2/7
177億4713万121億32万+10.83%
2/24
-5.32%
4/13
2018年
9月期
1,230
1/4
860
10/6

10/2
206,500
9/25
248億565万173億4379万+16.83%
12/27
-12.12%
10/26
2019年
9月期
916
10/2
560
12/25
1,085,200
11/28
185億1208万124億3743万+9.64%
2/12
-16.96%
12/25
2020年
9月期
620
2/6
394
3/17
897,800
4/20
138億9097万88億2800万+14.17%
4/20
-24.64%
3/16
最新475
2021/6/14
17,500106億4289万-0.63%
478

年間値上がり率

2007/12/27 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/27
3%(1.03倍)
2009/12/30 vs 2008/12/30
59%(1.59倍)
2010/12/30 vs 2009/12/30
48%(1.48倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
79%(1.79倍)
2013/12/30 vs 2012/12/28
90%(1.9倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
87%(1.87倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/06/14 vs 2020/12/30
18%(1.18倍)
過去安値
86円(2008/10/10)
455%(5.55倍)
475円(6/14)