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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 183 | 183 | 181 | 182 | -1 | -0.5% | 8,700 |
| 2024/06/25 | 182 | 183 | 181 | 183 | +1 | +0.5% | 8,300 |
| 2024/06/24 | 182 | 182 | 181 | 182 | +1 | +0.6% | 5,000 |
| 2024/06/21 | 180 | 183 | 180 | 181 | +1 | +0.6% | 6,200 |
| 2024/06/20 | 182 | 182 | 180 | 180 | -2 | -1.1% | 4,300 |
| 2024/06/19 | 181 | 182 | 180 | 182 | +2 | +1.1% | 7,500 |
| 2024/06/18 | 180 | 183 | 180 | 180 | ±0 | ±0% | 22,700 |
| 2024/06/17 | 179 | 181 | 178 | 180 | +1 | +0.6% | 14,800 |
| 2024/06/14 | 178 | 180 | 178 | 179 | ±0 | ±0% | 7,900 |
| 2024/06/13 | 179 | 179 | 177 | 179 | +1 | +0.6% | 13,800 |
| 2024/06/12 | 179 | 179 | 178 | 178 | ±0 | ±0% | 14,000 |
| 2024/06/11 | 178 | 178 | 177 | 178 | +1 | +0.6% | 10,900 |
| 2024/06/10 | 178 | 179 | 177 | 177 | ±0 | ±0% | 16,000 |
| 2024/06/07 | 180 | 180 | 175 | 177 | -3 | -1.7% | 31,700 |
| 2024/06/06 | 179 | 180 | 179 | 180 | +1 | +0.6% | 3,700 |
| 2024/06/05 | 180 | 180 | 179 | 179 | ±0 | ±0% | 3,000 |
| 2024/06/04 | 180 | 180 | 178 | 179 | -1 | -0.6% | 6,900 |
| 2024/06/03 | 178 | 181 | 178 | 180 | +2 | +1.1% | 13,800 |
| 2024/05/31 | 178 | 180 | 178 | 178 | ±0 | ±0% | 9,200 |
| 2024/05/30 | 179 | 180 | 178 | 178 | -1 | -0.6% | 10,400 |
| 2024/05/29 | 181 | 181 | 179 | 179 | -2 | -1.1% | 8,400 |
| 2024/05/28 | 181 | 181 | 179 | 181 | +1 | +0.6% | 6,600 |
| 2024/05/27 | 180 | 181 | 180 | 180 | ±0 | ±0% | 4,000 |
| 2024/05/24 | 180 | 181 | 179 | 180 | ±0 | ±0% | 9,000 |
| 2024/05/23 | 180 | 180 | 178 | 180 | ±0 | ±0% | 9,200 |
| 2024/05/22 | 180 | 182 | 180 | 180 | -1 | -0.6% | 7,800 |
| 2024/05/21 | 180 | 182 | 180 | 181 | ±0 | ±0% | 16,400 |
| 2024/05/20 | 180 | 181 | 179 | 181 | +1 | +0.6% | 6,900 |
| 2024/05/17 | 178 | 180 | 177 | 180 | +2 | +1.1% | 20,000 |
| 2024/05/16 | 180 | 180 | 177 | 178 | -1 | -0.6% | 31,400 |
| 2024/05/15 | 181 | 181 | 179 | 179 | -2 | -1.1% | 13,800 |
| 2024/05/14 | 183 | 183 | 181 | 181 | -2 | -1.1% | 10,800 |
| 2024/05/13 | 181 | 183 | 181 | 183 | +2 | +1.1% | 9,500 |
| 2024/05/10 | 182 | 182 | 180 | 181 | -1 | -0.5% | 10,200 |
| 2024/05/09 | 180 | 182 | 180 | 182 | +1 | +0.6% | 9,100 |
| 2024/05/08 | 182 | 183 | 180 | 181 | -1 | -0.5% | 41,000 |
| 2024/05/07 | 183 | 183 | 181 | 182 | +1 | +0.6% | 24,800 |
| 2024/05/02 | 183 | 183 | 181 | 181 | -1 | -0.5% | 7,500 |
| 2024/05/01 | 181 | 183 | 181 | 182 | +2 | +1.1% | 10,300 |
| 2024/04/30 | 180 | 182 | 179 | 180 | ±0 | ±0% | 30,200 |
| 2024/04/26 | 183 | 184 | 180 | 180 | -4 | -2.2% | 84,500 |
| 2024/04/25 | 185 | 185 | 183 | 184 | ±0 | ±0% | 21,000 |
| 2024/04/24 | 182 | 185 | 182 | 184 | +3 | +1.7% | 33,900 |
| 2024/04/23 | 180 | 182 | 180 | 181 | +1 | +0.6% | 19,500 |
| 2024/04/22 | 186 | 189 | 179 | 180 | -5 | -2.7% | 135,600 |
| 2024/04/19 | 190 | 190 | 183 | 185 | -4 | -2.1% | 53,900 |
| 2024/04/18 | 189 | 191 | 189 | 189 | +1 | +0.5% | 6,800 |
| 2024/04/17 | 193 | 193 | 188 | 188 | -5 | -2.6% | 67,100 |
| 2024/04/16 | 192 | 194 | 191 | 193 | +1 | +0.5% | 25,200 |
| 2024/04/15 | 196 | 197 | 191 | 192 | -4 | -2% | 54,800 |
251～
300
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
