トランザクション・メディア・ネットワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,538 | 1,576 | 1,518 | 1,560 | +45 | +3% | 325,600 |
| 2023/06/28 | 1,569 | 1,573 | 1,511 | 1,515 | -32 | -2.1% | 375,800 |
| 2023/06/27 | 1,548 | 1,570 | 1,503 | 1,547 | -41 | -2.6% | 513,800 |
| 2023/06/26 | 1,662 | 1,670 | 1,574 | 1,588 | -72 | -4.3% | 757,100 |
| 2023/06/23 | 1,683 | 1,708 | 1,591 | 1,660 | +13 | +0.8% | 810,300 |
| 2023/06/22 | 1,608 | 1,670 | 1,608 | 1,647 | +41 | +2.6% | 681,400 |
| 2023/06/21 | 1,620 | 1,640 | 1,584 | 1,606 | -30 | -1.8% | 504,600 |
| 2023/06/20 | 1,595 | 1,646 | 1,583 | 1,636 | +23 | +1.4% | 535,900 |
| 2023/06/19 | 1,550 | 1,640 | 1,545 | 1,613 | +93 | +6.1% | 797,600 |
| 2023/06/16 | 1,486 | 1,542 | 1,470 | 1,520 | +7 | +0.5% | 672,600 |
| 2023/06/15 | 1,550 | 1,594 | 1,486 | 1,513 | -40 | -2.6% | 962,100 |
| 2023/06/14 | 1,625 | 1,638 | 1,545 | 1,553 | -60 | -3.7% | 836,800 |
| 2023/06/13 | 1,698 | 1,698 | 1,608 | 1,613 | -75 | -4.4% | 955,300 |
| 2023/06/12 | 1,717 | 1,750 | 1,688 | 1,688 | +8 | +0.5% | 663,500 |
| 2023/06/09 | 1,613 | 1,717 | 1,594 | 1,680 | +107 | +6.8% | 785,800 |
| 2023/06/08 | 1,650 | 1,680 | 1,532 | 1,573 | -105 | -6.3% | 1,284,300 |
| 2023/06/07 | 1,781 | 1,794 | 1,630 | 1,678 | -87 | -4.9% | 1,311,000 |
| 2023/06/06 | 1,685 | 1,775 | 1,650 | 1,765 | +69 | +4.1% | 905,400 |
| 2023/06/05 | 1,715 | 1,755 | 1,675 | 1,696 | -5 | -0.3% | 846,100 |
| 2023/06/02 | 1,768 | 1,780 | 1,688 | 1,701 | -27 | -1.6% | 1,358,600 |
| 2023/06/01 | 1,690 | 1,734 | 1,624 | 1,728 | +113 | +7% | 1,541,500 |
| 2023/05/31 | 1,567 | 1,678 | 1,561 | 1,615 | +33 | +2.1% | 1,273,700 |
| 2023/05/30 | 1,576 | 1,615 | 1,535 | 1,582 | +35 | +2.3% | 1,614,600 |
| 2023/05/29 | 1,486 | 1,547 | 1,478 | 1,547 | +91 | +6.3% | 1,069,500 |
| 2023/05/26 | 1,474 | 1,485 | 1,440 | 1,456 | -26 | -1.8% | 415,900 |
| 2023/05/25 | 1,445 | 1,500 | 1,403 | 1,482 | +22 | +1.5% | 714,800 |
| 2023/05/24 | 1,465 | 1,516 | 1,437 | 1,460 | -24 | -1.6% | 1,064,000 |
| 2023/05/23 | 1,500 | 1,548 | 1,463 | 1,484 | +19 | +1.3% | 1,948,100 |
| 2023/05/22 | 1,370 | 1,480 | 1,370 | 1,465 | +125 | +9.3% | 1,124,500 |
| 2023/05/19 | 1,345 | 1,361 | 1,323 | 1,340 | -6 | -0.4% | 310,900 |
| 2023/05/18 | 1,420 | 1,420 | 1,338 | 1,346 | -49 | -3.5% | 506,300 |
| 2023/05/17 | 1,381 | 1,438 | 1,352 | 1,395 | +34 | +2.5% | 787,600 |
| 2023/05/16 | 1,327 | 1,377 | 1,275 | 1,361 | -21 | -1.5% | 840,500 |
| 2023/05/15 | 1,400 | 1,417 | 1,370 | 1,382 | -62 | -4.3% | 854,200 |
| 2023/05/12 | 1,408 | 1,446 | 1,388 | 1,444 | +56 | +4% | 1,302,800 |
| 2023/05/11 | 1,330 | 1,404 | 1,306 | 1,388 | +68 | +5.2% | 906,800 |
| 2023/05/10 | 1,382 | 1,431 | 1,320 | 1,320 | -68 | -4.9% | 1,054,400 |
| 2023/05/09 | 1,420 | 1,475 | 1,363 | 1,388 | +25 | +1.8% | 2,878,600 |
| 2023/05/08 | 1,335 | 1,363 | 1,311 | 1,363 | +57 | +4.4% | 987,500 |
| 2023/05/02 | 1,224 | 1,318 | 1,217 | 1,306 | +78 | +6.4% | 871,000 |
| 2023/05/01 | 1,284 | 1,289 | 1,204 | 1,228 | -39 | -3.1% | 479,900 |
| 2023/04/28 | 1,220 | 1,295 | 1,208 | 1,267 | +63 | +5.2% | 1,102,700 |
| 2023/04/27 | 1,160 | 1,224 | 1,160 | 1,204 | +28 | +2.4% | 646,200 |
| 2023/04/26 | 1,144 | 1,197 | 1,136 | 1,176 | +21 | +1.8% | 442,900 |
| 2023/04/25 | 1,131 | 1,190 | 1,130 | 1,155 | +24 | +2.1% | 389,100 |
| 2023/04/24 | 1,157 | 1,183 | 1,125 | 1,131 | -11 | -1% | 349,300 |
| 2023/04/21 | 1,132 | 1,158 | 1,120 | 1,142 | -20 | -1.7% | 470,900 |
| 2023/04/20 | 1,185 | 1,185 | 1,140 | 1,162 | -37 | -3.1% | 657,300 |
| 2023/04/19 | 1,179 | 1,247 | 1,165 | 1,199 | +24 | +2% | 1,020,200 |
| 2023/04/18 | 1,226 | 1,227 | 1,157 | 1,175 | -44 | -3.6% | 907,300 |
451～
500
件表示中 / 510件
類似銘柄と比較する
現在ご覧いただいている「ＴＭＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＭＮ | 28,200円 | +17.2% | - | 0.00% | - | 0.99倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ペイクラウド | 66,100円 | +31.3% | +56.3% | 0.00% | 34.96倍 | 2.37倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| エイトレッド | 139,500円 | +12.8% | +10.4% | 2.44% | 13.32倍 | 2.06倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| グリッド | 219,700円 | +33.2% | +19.2% | 0.00% | 38.55倍 | 2.83倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ＷＨＹＨＯＷＤＯ | 10,000円 | +137.2% | - | 0.00% | 2000.00倍 | 7.37倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
市場注目の銘柄
チャート関連のコラム
