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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/03 | 89 | 89 | 88 | 88 | -2 | -2.2% | 31,700 |
| 2022/02/02 | 88 | 91 | 85 | 90 | +4 | +4.7% | 106,100 |
| 2022/02/01 | 83 | 87 | 83 | 86 | +4 | +4.9% | 77,400 |
| 2022/01/31 | 81 | 84 | 81 | 82 | +1 | +1.2% | 50,200 |
| 2022/01/28 | 85 | 87 | 77 | 81 | -4 | -4.7% | 260,100 |
| 2022/01/27 | 90 | 91 | 85 | 85 | -5 | -5.6% | 122,800 |
| 2022/01/26 | 93 | 93 | 90 | 90 | ±0 | ±0% | 50,800 |
| 2022/01/25 | 90 | 91 | 88 | 90 | -1 | -1.1% | 81,800 |
| 2022/01/24 | 89 | 92 | 89 | 91 | +1 | +1.1% | 53,100 |
| 2022/01/21 | 93 | 93 | 90 | 90 | -1 | -1.1% | 103,700 |
| 2022/01/20 | 91 | 93 | 89 | 91 | ±0 | ±0% | 181,600 |
| 2022/01/19 | 94 | 95 | 91 | 91 | -4 | -4.2% | 166,400 |
| 2022/01/18 | 95 | 96 | 93 | 95 | +1 | +1.1% | 79,100 |
| 2022/01/17 | 96 | 96 | 94 | 94 | ±0 | ±0% | 82,600 |
| 2022/01/14 | 97 | 97 | 94 | 94 | -2 | -2.1% | 55,500 |
| 2022/01/13 | 96 | 96 | 94 | 96 | +1 | +1.1% | 47,800 |
| 2022/01/12 | 95 | 97 | 95 | 95 | +1 | +1.1% | 54,700 |
| 2022/01/11 | 95 | 96 | 94 | 94 | -2 | -2.1% | 90,100 |
| 2022/01/07 | 98 | 99 | 94 | 96 | -2 | -2% | 170,800 |
| 2022/01/06 | 97 | 98 | 95 | 98 | -1 | -1% | 139,100 |
| 2022/01/05 | 102 | 102 | 97 | 99 | -1 | -1% | 163,300 |
| 2022/01/04 | 99 | 102 | 98 | 100 | -1 | -1% | 74,800 |
| 2021/12/30 | 99 | 102 | 98 | 101 | +4 | +4.1% | 98,600 |
| 2021/12/29 | 97 | 100 | 97 | 97 | +1 | +1% | 123,200 |
| 2021/12/28 | 95 | 98 | 95 | 96 | +1 | +1.1% | 216,000 |
| 2021/12/27 | 98 | 98 | 95 | 95 | -4 | -4% | 195,500 |
| 2021/12/24 | 99 | 99 | 97 | 99 | +2 | +2.1% | 150,300 |
| 2021/12/23 | 100 | 100 | 97 | 97 | -3 | -3% | 185,400 |
| 2021/12/22 | 100 | 103 | 99 | 100 | -1 | -1% | 145,900 |
| 2021/12/21 | 101 | 103 | 100 | 101 | +1 | +1% | 182,800 |
| 2021/12/20 | 103 | 110 | 96 | 100 | +2 | +2% | 1,431,400 |
| 2021/12/17 | 107 | 107 | 98 | 98 | -6 | -5.8% | 320,000 |
| 2021/12/16 | 109 | 109 | 103 | 104 | -5 | -4.6% | 315,000 |
| 2021/12/15 | 100 | 109 | 100 | 109 | +8 | +7.9% | 412,000 |
801～
850
件表示中 / 2348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 | 13,200円 | +6.6% | - | 0.00% | 16.24倍 | -5.01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 |
| 進学会ＨＤ | 17,600円 | +20.1% | - | 0.00% | 61.97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 |
| イーエムネットＪ | 89,600円 | +7.7% | +16.3% | 3.57% | 42.73倍 | 2.46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 |
| イオレ | 110,000円 | +9.5% | - | 0.00% | 75.19倍 | 11.30倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ホープ | 20,700円 | +9.8% | +15.9% | 0.00% | 13.12倍 | 2.73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 |
市場注目の銘柄
チャート関連のコラム
