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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 91 | 93 | 91 | 92 | +1 | +1.1% | 13,900 |
| 2022/04/18 | 93 | 93 | 91 | 91 | -1 | -1.1% | 24,300 |
| 2022/04/15 | 93 | 94 | 92 | 92 | -2 | -2.1% | 16,500 |
| 2022/04/14 | 93 | 94 | 92 | 94 | +1 | +1.1% | 16,200 |
| 2022/04/13 | 91 | 93 | 89 | 93 | +1 | +1.1% | 76,200 |
| 2022/04/12 | 94 | 95 | 92 | 92 | -2 | -2.1% | 35,600 |
| 2022/04/11 | 95 | 95 | 93 | 94 | -1 | -1.1% | 65,200 |
| 2022/04/08 | 96 | 96 | 94 | 95 | ±0 | ±0% | 34,500 |
| 2022/04/07 | 97 | 97 | 95 | 95 | -2 | -2.1% | 35,200 |
| 2022/04/06 | 98 | 99 | 95 | 97 | -2 | -2% | 93,100 |
| 2022/04/05 | 95 | 100 | 93 | 99 | +4 | +4.2% | 119,000 |
| 2022/04/04 | 95 | 96 | 93 | 95 | +2 | +2.2% | 63,400 |
| 2022/04/01 | 97 | 97 | 93 | 93 | -3 | -3.1% | 212,500 |
| 2022/03/31 | 93 | 104 | 93 | 96 | +5 | +5.5% | 894,600 |
| 2022/03/30 | 90 | 92 | 89 | 91 | +2 | +2.2% | 64,700 |
| 2022/03/29 | 90 | 90 | 88 | 89 | ±0 | ±0% | 42,900 |
| 2022/03/28 | 90 | 90 | 89 | 89 | -3 | -3.3% | 35,200 |
| 2022/03/25 | 93 | 93 | 88 | 92 | +1 | +1.1% | 122,800 |
| 2022/03/24 | 91 | 93 | 91 | 91 | ±0 | ±0% | 47,200 |
| 2022/03/23 | 92 | 93 | 91 | 91 | ±0 | ±0% | 49,300 |
| 2022/03/22 | 93 | 93 | 90 | 91 | -1 | -1.1% | 65,200 |
| 2022/03/18 | 92 | 93 | 91 | 92 | ±0 | ±0% | 59,200 |
| 2022/03/17 | 92 | 93 | 89 | 92 | +2 | +2.2% | 184,400 |
| 2022/03/16 | 88 | 90 | 86 | 90 | +3 | +3.4% | 96,300 |
| 2022/03/15 | 86 | 87 | 85 | 87 | +1 | +1.2% | 33,500 |
| 2022/03/14 | 88 | 89 | 86 | 86 | -1 | -1.1% | 44,900 |
| 2022/03/11 | 87 | 88 | 86 | 87 | -1 | -1.1% | 53,800 |
| 2022/03/10 | 87 | 89 | 85 | 88 | +1 | +1.1% | 77,100 |
| 2022/03/09 | 87 | 88 | 85 | 87 | +1 | +1.2% | 32,900 |
| 2022/03/08 | 89 | 89 | 83 | 86 | ±0 | ±0% | 47,500 |
| 2022/03/07 | 87 | 90 | 85 | 86 | -1 | -1.1% | 126,200 |
| 2022/03/04 | 90 | 90 | 85 | 87 | -3 | -3.3% | 90,000 |
| 2022/03/03 | 90 | 90 | 88 | 90 | +2 | +2.3% | 46,100 |
| 2022/03/02 | 87 | 90 | 87 | 88 | -2 | -2.2% | 59,000 |
| 2022/03/01 | 89 | 91 | 88 | 90 | +2 | +2.3% | 69,400 |
| 2022/02/28 | 86 | 89 | 85 | 88 | +3 | +3.5% | 65,100 |
| 2022/02/25 | 85 | 85 | 82 | 85 | +5 | +6.3% | 51,900 |
| 2022/02/24 | 84 | 84 | 78 | 80 | -5 | -5.9% | 161,100 |
| 2022/02/22 | 86 | 86 | 82 | 85 | ±0 | ±0% | 71,600 |
| 2022/02/21 | 85 | 86 | 83 | 85 | -1 | -1.2% | 49,500 |
| 2022/02/18 | 88 | 88 | 85 | 86 | ±0 | ±0% | 66,500 |
| 2022/02/17 | 90 | 90 | 86 | 86 | -3 | -3.4% | 88,700 |
| 2022/02/16 | 94 | 94 | 89 | 89 | -3 | -3.3% | 88,700 |
| 2022/02/15 | 92 | 97 | 90 | 92 | -1 | -1.1% | 86,700 |
| 2022/02/14 | 89 | 95 | 87 | 93 | +4 | +4.5% | 199,900 |
| 2022/02/10 | 88 | 95 | 86 | 89 | +4 | +4.7% | 279,900 |
| 2022/02/09 | 85 | 88 | 85 | 85 | +1 | +1.2% | 37,800 |
| 2022/02/08 | 87 | 87 | 84 | 84 | -1 | -1.2% | 52,100 |
| 2022/02/07 | 88 | 88 | 81 | 85 | -2 | -2.3% | 161,000 |
| 2022/02/04 | 88 | 89 | 86 | 87 | -1 | -1.1% | 60,900 |
801～
850
件表示中 / 2382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 | 13,300円 | +6.6% | - | 0.00% | 16.36倍 | -5.05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 |
| ホープ | 21,600円 | +9.8% | +15.9% | 0.00% | 13.69倍 | 2.85倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| レアジョブ | 35,900円 | +0.9% | +3.8% | 2.23% | 11.01倍 | 1.77倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| ロココ | 92,600円 | +10.3% | +11.6% | 2.70% | 10.42倍 | 1.25倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| ケアサービス | 82,000円 | +5.2% | +7.4% | 2.68% | 7.57倍 | 1.06倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
市場注目の銘柄
チャート関連のコラム
