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 |
|---|---|---|---|---|---|---|---|
| 2002/04/24 | 1,235 | 1,235 | 1,220 | 1,220 | - | - | 6,000 |
| 2002/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/22 | 1,205 | 1,235 | 1,205 | 1,235 | +25 | +2.1% | 16,000 |
| 2002/04/19 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 2,000 |
| 2002/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/17 | 1,235 | 1,235 | 1,225 | 1,225 | +5 | +0.4% | 10,000 |
| 2002/04/16 | 1,220 | 1,220 | 1,220 | 1,220 | -30 | -2.4% | 4,000 |
| 2002/04/15 | 1,230 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 4,000 |
| 2002/04/12 | 1,300 | 1,325 | 1,250 | 1,250 | -75 | -5.7% | 60,000 |
| 2002/04/11 | 1,340 | 1,370 | 1,320 | 1,325 | -30 | -2.2% | 68,000 |
| 2002/04/10 | 1,290 | 1,365 | 1,275 | 1,355 | +75 | +5.9% | 122,000 |
| 2002/04/09 | 1,250 | 1,280 | 1,250 | 1,280 | +25 | +2% | 70,000 |
| 2002/04/08 | 1,245 | 1,255 | 1,245 | 1,255 | +10 | +0.8% | 22,000 |
| 2002/04/05 | 1,245 | 1,245 | 1,245 | 1,245 | -5 | -0.4% | 2,000 |
| 2002/04/04 | 1,250 | 1,250 | 1,240 | 1,250 | - | - | 24,000 |
| 2002/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/02 | 1,245 | 1,255 | 1,245 | 1,255 | +5 | +0.4% | 4,000 |
| 2002/04/01 | 1,250 | 1,265 | 1,240 | 1,250 | -20 | -1.6% | 36,000 |
| 2002/03/29 | 1,250 | 1,270 | 1,235 | 1,270 | +45 | +3.7% | 68,000 |
| 2002/03/28 | 1,225 | 1,225 | 1,220 | 1,225 | +10 | +0.8% | 18,000 |
| 2002/03/27 | 1,185 | 1,215 | 1,185 | 1,215 | +45 | +3.8% | 24,000 |
| 2002/03/26 | 1,170 | 1,170 | 1,160 | 1,170 | +20 | +1.7% | 20,000 |
| 2002/03/25 | 1,140 | 1,175 | 1,130 | 1,150 | -5 | -0.4% | 96,000 |
| 2002/03/22 | 1,175 | 1,200 | 1,150 | 1,155 | -25 | -2.1% | 34,000 |
| 2002/03/20 | 1,175 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 8,000 |
| 2002/03/19 | 1,190 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 18,000 |
| 2002/03/18 | 1,190 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 44,000 |
| 2002/03/15 | 1,215 | 1,220 | 1,175 | 1,175 | -50 | -4.1% | 44,000 |
| 2002/03/14 | 1,225 | 1,235 | 1,220 | 1,225 | +15 | +1.2% | 98,000 |
| 2002/03/13 | 1,160 | 1,215 | 1,160 | 1,210 | +35 | +3% | 66,000 |
| 2002/03/12 | 1,140 | 1,200 | 1,135 | 1,175 | +50 | +4.4% | 110,000 |
| 2002/03/11 | 1,150 | 1,150 | 1,120 | 1,125 | -30 | -2.6% | 20,000 |
| 2002/03/08 | 1,180 | 1,205 | 1,155 | 1,155 | -30 | -2.5% | 96,000 |
| 2002/03/07 | 1,200 | 1,205 | 1,185 | 1,185 | -25 | -2.1% | 34,000 |
| 2002/03/06 | 1,220 | 1,220 | 1,210 | 1,210 | -15 | -1.2% | 6,000 |
| 2002/03/05 | 1,200 | 1,240 | 1,200 | 1,225 | +25 | +2.1% | 128,000 |
| 2002/03/04 | 1,215 | 1,250 | 1,200 | 1,200 | -25 | -2% | 102,000 |
| 2002/03/01 | 1,220 | 1,255 | 1,205 | 1,225 | ±0 | ±0% | 184,000 |
| 2002/02/28 | 1,225 | 1,235 | 1,205 | 1,225 | ±0 | ±0% | 80,000 |
| 2002/02/27 | 1,215 | 1,270 | 1,215 | 1,225 | ±0 | ±0% | 124,000 |
| 2002/02/26 | 1,220 | 1,255 | 1,220 | 1,225 | +10 | +0.8% | 54,000 |
| 2002/02/25 | 1,215 | 1,240 | 1,215 | 1,215 | -15 | -1.2% | 70,000 |
| 2002/02/22 | 1,225 | 1,250 | 1,200 | 1,230 | +30 | +2.5% | 30,000 |
| 2002/02/21 | 1,250 | 1,250 | 1,200 | 1,200 | -40 | -3.2% | 28,000 |
| 2002/02/20 | 1,145 | 1,275 | 1,145 | 1,240 | +120 | +10.7% | 80,000 |
| 2002/02/19 | 1,120 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 32,000 |
| 2002/02/18 | 1,115 | 1,120 | 1,105 | 1,115 | +5 | +0.5% | 44,000 |
| 2002/02/15 | 1,090 | 1,110 | 1,085 | 1,110 | +35 | +3.3% | 108,000 |
| 2002/02/14 | 1,115 | 1,115 | 1,075 | 1,075 | - | - | 24,000 |
| 2002/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
5651～
5700
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
