ＴＡＣ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 |
|---|---|---|---|---|---|---|---|
| 2002/09/17 | 1,000 | 1,045 | 1,000 | 1,045 | ±0 | ±0% | 3,000 |
| 2002/09/13 | 1,045 | 1,050 | 1,035 | 1,045 | -20 | -1.9% | 13,600 |
| 2002/09/12 | 1,050 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 10,000 |
| 2002/09/11 | 1,060 | 1,065 | 1,040 | 1,065 | +5 | +0.5% | 34,200 |
| 2002/09/10 | 1,050 | 1,060 | 1,045 | 1,060 | -15 | -1.4% | 8,000 |
| 2002/09/09 | 1,035 | 1,075 | 1,000 | 1,075 | +50 | +4.9% | 48,000 |
| 2002/09/06 | 1,030 | 1,030 | 995 | 1,025 | +25 | +2.5% | 6,200 |
| 2002/09/05 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 8,400 |
| 2002/09/04 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 10,400 |
| 2002/09/03 | 1,045 | 1,045 | 1,005 | 1,005 | -40 | -3.8% | 4,400 |
| 2002/09/02 | 1,050 | 1,055 | 1,025 | 1,045 | +20 | +2% | 18,800 |
| 2002/08/30 | 1,045 | 1,065 | 1,025 | 1,025 | -25 | -2.4% | 32,200 |
| 2002/08/29 | 1,040 | 1,050 | 1,030 | 1,050 | +50 | +5% | 10,800 |
| 2002/08/28 | 1,050 | 1,050 | 1,000 | 1,000 | -60 | -5.7% | 10,600 |
| 2002/08/27 | 1,060 | 1,060 | 1,050 | 1,060 | -5 | -0.5% | 29,400 |
| 2002/08/26 | 1,065 | 1,065 | 1,045 | 1,065 | +10 | +0.9% | 54,600 |
| 2002/08/23 | 1,070 | 1,070 | 1,040 | 1,055 | -5 | -0.5% | 48,400 |
| 2002/08/22 | 1,075 | 1,075 | 1,045 | 1,060 | +5 | +0.5% | 61,600 |
| 2002/08/21 | 1,045 | 1,065 | 1,000 | 1,055 | -45 | -4.1% | 213,600 |
| 2002/08/20 | 1,145 | 1,145 | 1,095 | 1,100 | -30 | -2.7% | 6,000 |
| 2002/08/19 | 1,140 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 2002/08/16 | 1,125 | 1,140 | 1,125 | 1,130 | -5 | -0.4% | 2,200 |
| 2002/08/15 | 1,095 | 1,135 | 1,095 | 1,135 | +40 | +3.7% | 6,000 |
| 2002/08/14 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 1,000 |
| 2002/08/13 | 1,085 | 1,100 | 1,085 | 1,100 | +25 | +2.3% | 15,000 |
| 2002/08/12 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,200 |
| 2002/08/09 | 1,100 | 1,130 | 1,075 | 1,075 | -25 | -2.3% | 85,800 |
| 2002/08/08 | 1,085 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 5,200 |
| 2002/08/07 | 1,080 | 1,100 | 1,075 | 1,080 | +40 | +3.8% | 11,200 |
| 2002/08/06 | 1,150 | 1,150 | 1,040 | 1,040 | -110 | -9.6% | 3,400 |
| 2002/08/05 | 1,150 | 1,155 | 1,150 | 1,150 | -10 | -0.9% | 2,800 |
| 2002/08/02 | 1,195 | 1,195 | 1,160 | 1,160 | -35 | -2.9% | 2,800 |
| 2002/08/01 | 1,190 | 1,195 | 1,190 | 1,195 | -30 | -2.4% | 5,400 |
| 2002/07/31 | 1,200 | 1,225 | 1,200 | 1,225 | ±0 | ±0% | 6,000 |
| 2002/07/30 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2002/07/29 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2002/07/26 | 1,250 | 1,250 | 1,225 | 1,225 | +10 | +0.8% | 6,000 |
| 2002/07/25 | 1,215 | 1,215 | 1,215 | 1,215 | +25 | +2.1% | 10,000 |
| 2002/07/24 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 2,000 |
| 2002/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/17 | 1,225 | 1,235 | 1,215 | 1,215 | - | - | 6,000 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 1,220 | 1,220 | 1,200 | 1,215 | +10 | +0.8% | 12,000 |
| 2002/07/12 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 4,000 |
| 2002/07/11 | 1,185 | 1,200 | 1,185 | 1,200 | -25 | -2% | 4,000 |
| 2002/07/10 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 2,000 |
| 2002/07/09 | 1,200 | 1,215 | 1,200 | 1,200 | ±0 | ±0% | 6,000 |
5551～
5600
件表示中 / 5771件
類似銘柄と比較する
現在ご覧いただいている「ＴＡＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＡＣ | 23,200円 | +0.3% | -4.9% | 3.02% | 8.95倍 | 0.68倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| ピアラ | 58,500円 | +18.2% | +137.8% | 0.00% | 25.57倍 | 9.53倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
| 市進ＨＤ | 40,600円 | +0.7% | +0.4% | 2.46% | 10.30倍 | 1.54倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ＷＴＯＫＹＯ | 154,100円 | -1.9% | -38.3% | 0.00% | 29.32倍 | 2.46倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| 札 臨 | 100,500円 | +2.8% | +9.1% | 2.29% | 6.21倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
市場注目の銘柄
チャート関連のコラム
