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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 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 |
| 2002/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2002/07/05 | 1,250 | 1,250 | 1,200 | 1,200 | +45 | +3.9% | 16,000 |
| 2002/07/04 | 1,150 | 1,160 | 1,150 | 1,155 | -5 | -0.4% | 26,000 |
| 2002/07/03 | 1,115 | 1,200 | 1,115 | 1,160 | -10 | -0.9% | 36,000 |
| 2002/07/02 | 1,105 | 1,170 | 1,105 | 1,170 | +65 | +5.9% | 28,000 |
| 2002/07/01 | 1,225 | 1,250 | 1,105 | 1,105 | - | - | 32,000 |
| 2002/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/27 | 1,240 | 1,240 | 1,210 | 1,240 | +15 | +1.2% | 10,000 |
| 2002/06/26 | 1,200 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 42,000 |
| 2002/06/25 | 1,210 | 1,215 | 1,190 | 1,200 | +25 | +2.1% | 16,000 |
| 2002/06/24 | 1,210 | 1,210 | 1,145 | 1,175 | -35 | -2.9% | 30,000 |
| 2002/06/21 | 1,215 | 1,220 | 1,210 | 1,210 | -15 | -1.2% | 18,000 |
| 2002/06/20 | 1,225 | 1,225 | 1,215 | 1,225 | +5 | +0.4% | 32,000 |
| 2002/06/19 | 1,250 | 1,250 | 1,220 | 1,220 | - | - | 4,000 |
| 2002/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 16,000 |
| 2002/06/14 | 1,275 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 16,000 |
| 2002/06/13 | 1,275 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 6,000 |
5601～
5650
件表示中 / 5803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 | 22,600円 | +0.3% | -4.9% | 3.10% | 8.72倍 | 0.66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 |
| ダイサン | 55,600円 | +6.1% | +18.5% | 3.96% | 10.80倍 | 0.64倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| 総医研 | 16,000円 | -5.9% | - | 3.13% | - | 0.70倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| エコナックＨＤ | 15,600円 | +3.5% | +7.7% | 3.21% | 17.93倍 | 0.84倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| ＭＲＴ | 71,600円 | +8.0% | - | 0.00% | 50.18倍 | 0.89倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
市場注目の銘柄
チャート関連のコラム
