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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,482 | 1,510 | 1,442 | 1,465 | +13 | +0.9% | 512,700 |
| 2023/07/14 | 1,519 | 1,520 | 1,410 | 1,452 | -38 | -2.6% | 1,010,800 |
| 2023/07/13 | 1,516 | 1,534 | 1,476 | 1,490 | -25 | -1.7% | 725,700 |
| 2023/07/12 | 1,548 | 1,572 | 1,508 | 1,515 | -12 | -0.8% | 644,600 |
| 2023/07/11 | 1,636 | 1,640 | 1,527 | 1,527 | -79 | -4.9% | 1,275,900 |
| 2023/07/10 | 1,630 | 1,668 | 1,591 | 1,606 | +16 | +1% | 1,062,900 |
| 2023/07/07 | 1,604 | 1,635 | 1,581 | 1,590 | -13 | -0.8% | 1,253,100 |
| 2023/07/06 | 1,662 | 1,697 | 1,603 | 1,603 | -103 | -6% | 1,765,500 |
| 2023/07/05 | 1,866 | 1,870 | 1,677 | 1,706 | -240 | -12.3% | 3,926,200 |
| 2023/07/04 | 1,819 | 1,978 | 1,801 | 1,946 | +167 | +9.4% | 7,611,500 |
| 2023/07/03 | 1,674 | 1,787 | 1,671 | 1,779 | +182 | +11.4% | 3,370,300 |
| 2023/06/30 | 1,546 | 1,618 | 1,526 | 1,597 | +37 | +2.4% | 507,900 |
| 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 |
501～
550
件表示中 / 572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 | 51,800円 | +22.6% | - | 0.00% | 43.98倍 | 1.52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 |
| 環境フレン | 7,000円 | -1.4% | - | 0.00% | - | 6.62倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＭＤＶ | 49,500円 | +52.4% | - | 1.82% | 11.35倍 | 6.06倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| 手間イラズ | 292,600円 | +8.2% | +2.1% | 1.37% | 16.58倍 | 2.71倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| クロスキャット | 108,700円 | +5.6% | +4.8% | 3.13% | 11.25倍 | 2.60倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
