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 |
|---|---|---|---|---|---|---|---|
| 2002/07/08 | 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 |
| 2002/06/12 | 1,295 | 1,295 | 1,280 | 1,280 | ±0 | ±0% | 24,000 |
| 2002/06/11 | 1,275 | 1,280 | 1,275 | 1,280 | -10 | -0.8% | 40,000 |
| 2002/06/10 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 8,000 |
| 2002/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | -5 | -0.4% | 22,000 |
| 2002/06/06 | 1,315 | 1,315 | 1,300 | 1,305 | +5 | +0.4% | 64,000 |
| 2002/06/05 | 1,325 | 1,325 | 1,290 | 1,300 | -15 | -1.1% | 18,000 |
| 2002/06/04 | 1,300 | 1,315 | 1,295 | 1,315 | -20 | -1.5% | 78,000 |
| 2002/06/03 | 1,325 | 1,335 | 1,325 | 1,335 | +5 | +0.4% | 8,000 |
| 2002/05/31 | 1,300 | 1,330 | 1,290 | 1,330 | +30 | +2.3% | 70,000 |
| 2002/05/30 | 1,310 | 1,310 | 1,295 | 1,300 | -25 | -1.9% | 32,000 |
| 2002/05/29 | 1,350 | 1,350 | 1,310 | 1,325 | -20 | -1.5% | 44,000 |
| 2002/05/28 | 1,410 | 1,410 | 1,345 | 1,345 | -55 | -3.9% | 42,000 |
| 2002/05/27 | 1,390 | 1,410 | 1,380 | 1,400 | +25 | +1.8% | 52,000 |
| 2002/05/24 | 1,375 | 1,390 | 1,325 | 1,375 | ±0 | ±0% | 172,000 |
| 2002/05/23 | 1,360 | 1,375 | 1,360 | 1,375 | +20 | +1.5% | 32,000 |
| 2002/05/22 | 1,350 | 1,365 | 1,345 | 1,355 | +30 | +2.3% | 84,000 |
| 2002/05/21 | 1,280 | 1,325 | 1,270 | 1,325 | +45 | +3.5% | 94,000 |
| 2002/05/20 | 1,270 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 8,000 |
| 2002/05/17 | 1,280 | 1,280 | 1,270 | 1,280 | +5 | +0.4% | 12,000 |
| 2002/05/16 | 1,275 | 1,280 | 1,255 | 1,275 | +35 | +2.8% | 60,000 |
| 2002/05/15 | 1,255 | 1,255 | 1,240 | 1,240 | +15 | +1.2% | 12,000 |
| 2002/05/14 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 20,000 |
| 2002/05/13 | 1,225 | 1,230 | 1,220 | 1,225 | ±0 | ±0% | 56,000 |
| 2002/05/10 | 1,235 | 1,250 | 1,225 | 1,225 | -25 | -2% | 240,000 |
| 2002/05/09 | 1,245 | 1,255 | 1,240 | 1,250 | +10 | +0.8% | 44,000 |
| 2002/05/08 | 1,245 | 1,250 | 1,225 | 1,240 | +10 | +0.8% | 60,000 |
| 2002/05/07 | 1,240 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 8,000 |
| 2002/05/02 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 4,000 |
| 2002/05/01 | 1,245 | 1,270 | 1,235 | 1,240 | -10 | -0.8% | 26,000 |
| 2002/04/30 | 1,235 | 1,255 | 1,235 | 1,250 | +20 | +1.6% | 24,000 |
| 2002/04/26 | 1,225 | 1,250 | 1,225 | 1,230 | +5 | +0.4% | 36,000 |
| 2002/04/25 | 1,245 | 1,245 | 1,200 | 1,225 | +5 | +0.4% | 30,000 |
5601～
5650
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
