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 |
|---|---|---|---|---|---|---|---|
| 2002/02/12 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 8,000 |
| 2002/02/08 | 1,105 | 1,105 | 1,075 | 1,100 | -25 | -2.2% | 52,000 |
| 2002/02/07 | 1,100 | 1,125 | 1,050 | 1,125 | ±0 | ±0% | 68,000 |
| 2002/02/06 | 1,165 | 1,165 | 1,110 | 1,125 | -40 | -3.4% | 16,000 |
| 2002/02/05 | 1,230 | 1,230 | 1,165 | 1,165 | -80 | -6.4% | 38,000 |
| 2002/02/04 | 1,235 | 1,250 | 1,235 | 1,245 | +5 | +0.4% | 52,000 |
| 2002/02/01 | 1,220 | 1,280 | 1,205 | 1,240 | +35 | +2.9% | 104,000 |
| 2002/01/31 | 1,170 | 1,210 | 1,145 | 1,205 | +60 | +5.2% | 160,000 |
| 2002/01/30 | 1,165 | 1,190 | 1,125 | 1,145 | -45 | -3.8% | 36,000 |
| 2002/01/29 | 1,190 | 1,205 | 1,140 | 1,190 | -10 | -0.8% | 74,000 |
| 2002/01/28 | 1,205 | 1,205 | 1,195 | 1,200 | -25 | -2% | 50,000 |
| 2002/01/25 | 1,190 | 1,245 | 1,190 | 1,225 | +50 | +4.3% | 68,000 |
| 2002/01/24 | 1,190 | 1,205 | 1,175 | 1,175 | -20 | -1.7% | 18,000 |
| 2002/01/23 | 1,200 | 1,205 | 1,195 | 1,195 | -45 | -3.6% | 72,000 |
| 2002/01/22 | 1,280 | 1,280 | 1,225 | 1,240 | -55 | -4.2% | 108,000 |
| 2002/01/21 | 1,300 | 1,320 | 1,240 | 1,295 | -30 | -2.3% | 72,000 |
| 2002/01/18 | 1,380 | 1,380 | 1,315 | 1,325 | -55 | -4% | 122,000 |
| 2002/01/17 | 1,380 | 1,425 | 1,380 | 1,380 | +5 | +0.4% | 30,000 |
| 2002/01/16 | 1,355 | 1,400 | 1,350 | 1,375 | -5 | -0.4% | 98,000 |
| 2002/01/15 | 1,460 | 1,465 | 1,380 | 1,380 | -85 | -5.8% | 304,000 |
| 2002/01/11 | 1,400 | 1,500 | 1,400 | 1,465 | +70 | +5% | 414,000 |
| 2002/01/10 | 1,335 | 1,425 | 1,295 | 1,395 | +75 | +5.7% | 306,000 |
| 2002/01/09 | 1,260 | 1,325 | 1,260 | 1,320 | +70 | +5.6% | 188,000 |
| 2002/01/08 | 1,140 | 1,285 | 1,125 | 1,250 | +95 | +8.2% | 246,000 |
| 2002/01/07 | 1,160 | 1,175 | 1,140 | 1,155 | -5 | -0.4% | 60,000 |
| 2002/01/04 | 1,175 | 1,175 | 1,160 | 1,160 | -5 | -0.4% | 6,000 |
| 2001/12/28 | 1,150 | 1,165 | 1,150 | 1,165 | +15 | +1.3% | 22,000 |
| 2001/12/27 | 1,115 | 1,155 | 1,115 | 1,150 | +35 | +3.1% | 46,000 |
| 2001/12/26 | 1,115 | 1,115 | 1,115 | 1,115 | +10 | +0.9% | 4,000 |
| 2001/12/25 | 1,115 | 1,115 | 1,100 | 1,105 | ±0 | ±0% | 10,000 |
| 2001/12/21 | 1,100 | 1,105 | 1,095 | 1,105 | ±0 | ±0% | 68,000 |
| 2001/12/20 | 1,115 | 1,115 | 1,090 | 1,105 | -10 | -0.9% | 18,000 |
| 2001/12/19 | 1,155 | 1,155 | 1,110 | 1,115 | -55 | -4.7% | 36,000 |
| 2001/12/18 | 1,175 | 1,195 | 1,160 | 1,170 | +15 | +1.3% | 154,000 |
| 2001/12/17 | 1,135 | 1,170 | 1,115 | 1,155 | +30 | +2.7% | 42,000 |
| 2001/12/14 | 1,115 | 1,125 | 1,105 | 1,125 | +15 | +1.4% | 72,000 |
| 2001/12/13 | 1,100 | 1,125 | 1,095 | 1,110 | +20 | +1.8% | 46,000 |
| 2001/12/12 | 1,090 | 1,150 | 1,085 | 1,090 | +5 | +0.5% | 164,000 |
| 2001/12/11 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 16,000 |
| 2001/12/10 | 1,075 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 84,000 |
| 2001/12/07 | 1,085 | 1,100 | 1,065 | 1,080 | +5 | +0.5% | 100,000 |
| 2001/12/06 | 1,065 | 1,075 | 1,000 | 1,075 | +10 | +0.9% | 110,000 |
| 2001/12/05 | 1,095 | 1,100 | 1,065 | 1,065 | -35 | -3.2% | 82,000 |
| 2001/12/04 | 1,100 | 1,100 | 1,085 | 1,100 | ±0 | ±0% | 10,000 |
| 2001/12/03 | 1,095 | 1,100 | 1,075 | 1,100 | +20 | +1.9% | 74,000 |
| 2001/11/30 | 1,085 | 1,085 | 1,050 | 1,080 | -15 | -1.4% | 38,000 |
| 2001/11/29 | 1,100 | 1,110 | 1,070 | 1,095 | +5 | +0.5% | 100,000 |
| 2001/11/28 | 1,080 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 56,000 |
| 2001/11/27 | 1,090 | 1,100 | 1,080 | 1,090 | +15 | +1.4% | 100,000 |
| 2001/11/26 | 1,090 | 1,110 | 1,070 | 1,075 | -35 | -3.2% | 30,000 |
5701～
5750
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
