タメニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 93 | 95 | 92 | 93 | +1 | +1.1% | 92,100 |
| 2022/12/20 | 96 | 96 | 91 | 92 | -4 | -4.2% | 257,200 |
| 2022/12/19 | 98 | 99 | 96 | 96 | -3 | -3% | 114,700 |
| 2022/12/16 | 100 | 102 | 99 | 99 | -1 | -1% | 134,800 |
| 2022/12/15 | 109 | 114 | 100 | 100 | -4 | -3.8% | 653,800 |
| 2022/12/14 | 99 | 109 | 98 | 104 | +5 | +5.1% | 913,700 |
| 2022/12/13 | 99 | 99 | 98 | 99 | ±0 | ±0% | 47,100 |
| 2022/12/12 | 97 | 99 | 97 | 99 | +2 | +2.1% | 63,500 |
| 2022/12/09 | 98 | 98 | 97 | 97 | ±0 | ±0% | 34,800 |
| 2022/12/08 | 97 | 99 | 97 | 97 | -1 | -1% | 54,300 |
| 2022/12/07 | 96 | 99 | 96 | 98 | ±0 | ±0% | 157,200 |
| 2022/12/06 | 98 | 98 | 96 | 98 | +1 | +1% | 39,500 |
| 2022/12/05 | 98 | 99 | 97 | 97 | -1 | -1% | 155,000 |
| 2022/12/02 | 97 | 98 | 96 | 98 | +1 | +1% | 82,700 |
| 2022/12/01 | 98 | 99 | 97 | 97 | -1 | -1% | 83,900 |
| 2022/11/30 | 98 | 99 | 97 | 98 | -1 | -1% | 61,100 |
| 2022/11/29 | 98 | 99 | 97 | 99 | +2 | +2.1% | 87,200 |
| 2022/11/28 | 99 | 99 | 97 | 97 | -1 | -1% | 123,500 |
| 2022/11/25 | 99 | 99 | 97 | 98 | +1 | +1% | 165,100 |
| 2022/11/24 | 97 | 98 | 96 | 97 | +1 | +1% | 82,400 |
| 2022/11/22 | 97 | 98 | 96 | 96 | -1 | -1% | 74,100 |
| 2022/11/21 | 99 | 99 | 96 | 97 | -2 | -2% | 90,200 |
| 2022/11/18 | 98 | 99 | 96 | 99 | +1 | +1% | 139,300 |
| 2022/11/17 | 94 | 99 | 93 | 98 | +5 | +5.4% | 393,100 |
| 2022/11/16 | 93 | 94 | 92 | 93 | ±0 | ±0% | 198,300 |
| 2022/11/15 | 95 | 95 | 93 | 93 | -2 | -2.1% | 310,700 |
| 2022/11/14 | 96 | 99 | 93 | 95 | -19 | -16.7% | 958,000 |
| 2022/11/11 | 112 | 114 | 111 | 114 | +2 | +1.8% | 188,400 |
| 2022/11/10 | 111 | 112 | 110 | 112 | ±0 | ±0% | 54,800 |
| 2022/11/09 | 114 | 114 | 110 | 112 | -2 | -1.8% | 81,000 |
| 2022/11/08 | 111 | 114 | 111 | 114 | +3 | +2.7% | 59,900 |
| 2022/11/07 | 112 | 112 | 110 | 111 | -1 | -0.9% | 32,700 |
| 2022/11/04 | 111 | 112 | 111 | 112 | +1 | +0.9% | 28,200 |
| 2022/11/02 | 114 | 114 | 111 | 111 | -2 | -1.8% | 67,000 |
| 2022/11/01 | 115 | 115 | 113 | 113 | -1 | -0.9% | 25,800 |
| 2022/10/31 | 114 | 115 | 113 | 114 | ±0 | ±0% | 45,200 |
| 2022/10/28 | 114 | 115 | 112 | 114 | +1 | +0.9% | 45,100 |
| 2022/10/27 | 113 | 115 | 111 | 113 | +1 | +0.9% | 55,000 |
| 2022/10/26 | 115 | 115 | 112 | 112 | -3 | -2.6% | 77,500 |
| 2022/10/25 | 111 | 115 | 111 | 115 | +4 | +3.6% | 85,000 |
| 2022/10/24 | 113 | 113 | 111 | 111 | ±0 | ±0% | 77,000 |
| 2022/10/21 | 113 | 114 | 111 | 111 | -1 | -0.9% | 70,500 |
| 2022/10/20 | 112 | 112 | 110 | 112 | ±0 | ±0% | 69,100 |
| 2022/10/19 | 113 | 114 | 109 | 112 | -1 | -0.9% | 135,600 |
| 2022/10/18 | 109 | 113 | 109 | 113 | +5 | +4.6% | 155,400 |
| 2022/10/17 | 107 | 109 | 106 | 108 | ±0 | ±0% | 51,700 |
| 2022/10/14 | 103 | 108 | 103 | 108 | +6 | +5.9% | 195,200 |
| 2022/10/13 | 106 | 106 | 102 | 102 | -3 | -2.9% | 150,600 |
| 2022/10/12 | 105 | 106 | 104 | 105 | +1 | +1% | 66,000 |
| 2022/10/11 | 105 | 106 | 104 | 104 | -2 | -1.9% | 102,600 |
601～
650
件表示中 / 2347件
類似銘柄と比較する
現在ご覧いただいている「タメニー」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 |
|---|---|---|---|---|---|---|---|---|
| タメニー | 13,100円 | +6.6% | - | 0.00% | 16.11倍 | -4.97倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| ナルネット | 66,300円 | +21.9% | +57.7% | 2.26% | 8.62倍 | 1.03倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| イーエムネットＪ | 89,800円 | +7.7% | +16.3% | 3.56% | 42.83倍 | 2.47倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| 進学会ＨＤ | 17,500円 | +20.1% | - | 0.00% | 61.62倍 | 0.33倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| 旅工房 | 17,300円 | +1.5% | - | 0.00% | - | 1.61倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
市場注目の銘柄
チャート関連のコラム
