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 |
|---|---|---|---|---|---|---|---|
| 2026/07/02 | 76 | 79 | 76 | 79 | +2 | +2.6% | 57,500 |
| 2026/07/01 | 78 | 78 | 75 | 77 | -1 | -1.3% | 88,900 |
| 2026/06/30 | 75 | 79 | 75 | 78 | +4 | +5.4% | 216,600 |
| 2026/06/29 | 74 | 75 | 72 | 74 | +1 | +1.4% | 228,200 |
| 2026/06/26 | 79 | 80 | 73 | 73 | -6 | -7.6% | 491,500 |
| 2026/06/25 | 95 | 96 | 79 | 79 | -21 | -21% | 2,244,700 |
| 2026/06/24 | 98 | 100 | 95 | 100 | +30 | +42.9% | 734,100 |
| 2026/06/23 | 71 | 72 | 68 | 70 | -2 | -2.8% | 173,500 |
| 2026/06/22 | 73 | 73 | 72 | 72 | ±0 | ±0% | 9,500 |
| 2026/06/19 | 77 | 77 | 71 | 72 | -3 | -4% | 113,800 |
| 2026/06/18 | 75 | 75 | 74 | 75 | +1 | +1.4% | 19,400 |
| 2026/06/17 | 71 | 74 | 71 | 74 | +3 | +4.2% | 52,200 |
| 2026/06/16 | 72 | 72 | 71 | 71 | -1 | -1.4% | 26,700 |
| 2026/06/15 | 72 | 72 | 71 | 72 | ±0 | ±0% | 47,500 |
| 2026/06/12 | 72 | 74 | 71 | 72 | -2 | -2.7% | 16,000 |
| 2026/06/11 | 75 | 75 | 71 | 74 | +2 | +2.8% | 90,600 |
| 2026/06/10 | 74 | 74 | 72 | 72 | ±0 | ±0% | 10,000 |
| 2026/06/09 | 71 | 74 | 71 | 72 | +1 | +1.4% | 23,100 |
| 2026/06/08 | 71 | 72 | 71 | 71 | -2 | -2.7% | 51,800 |
| 2026/06/05 | 72 | 73 | 71 | 73 | -1 | -1.4% | 84,700 |
| 2026/06/04 | 74 | 74 | 72 | 74 | ±0 | ±0% | 26,000 |
| 2026/06/03 | 74 | 74 | 73 | 74 | ±0 | ±0% | 43,200 |
| 2026/06/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 41,000 |
| 2026/06/01 | 76 | 76 | 74 | 74 | -1 | -1.3% | 54,400 |
| 2026/05/29 | 74 | 76 | 73 | 75 | +1 | +1.4% | 80,200 |
| 2026/05/28 | 75 | 76 | 74 | 74 | -1 | -1.3% | 52,400 |
| 2026/05/27 | 77 | 78 | 75 | 75 | -1 | -1.3% | 130,100 |
| 2026/05/26 | 79 | 79 | 75 | 76 | -4 | -5% | 130,600 |
| 2026/05/25 | 78 | 80 | 78 | 80 | ±0 | ±0% | 37,400 |
| 2026/05/22 | 78 | 80 | 78 | 80 | +2 | +2.6% | 50,600 |
| 2026/05/21 | 82 | 85 | 76 | 78 | ±0 | ±0% | 299,000 |
| 2026/05/20 | 82 | 83 | 78 | 78 | -5 | -6% | 128,600 |
| 2026/05/19 | 80 | 83 | 78 | 83 | +5 | +6.4% | 264,200 |
| 2026/05/18 | 87 | 87 | 75 | 78 | -8 | -9.3% | 574,900 |
| 2026/05/15 | 89 | 89 | 86 | 86 | -4 | -4.4% | 214,900 |
| 2026/05/14 | 103 | 111 | 88 | 90 | -5 | -5.3% | 2,331,400 |
| 2026/05/13 | 94 | 96 | 93 | 95 | +2 | +2.2% | 18,800 |
| 2026/05/12 | 94 | 96 | 93 | 93 | -1 | -1.1% | 79,900 |
| 2026/05/11 | 94 | 94 | 93 | 94 | ±0 | ±0% | 26,200 |
| 2026/05/08 | 94 | 97 | 93 | 94 | +1 | +1.1% | 62,400 |
| 2026/05/07 | 94 | 94 | 93 | 93 | ±0 | ±0% | 40,700 |
| 2026/05/01 | 94 | 94 | 93 | 93 | -1 | -1.1% | 40,500 |
| 2026/04/30 | 94 | 97 | 94 | 94 | -1 | -1.1% | 80,100 |
| 2026/04/28 | 95 | 96 | 94 | 95 | +1 | +1.1% | 50,100 |
| 2026/04/27 | 95 | 96 | 94 | 94 | -1 | -1.1% | 23,800 |
| 2026/04/24 | 96 | 97 | 95 | 95 | ±0 | ±0% | 41,400 |
| 2026/04/23 | 99 | 99 | 94 | 95 | -4 | -4% | 165,000 |
| 2026/04/22 | 102 | 103 | 96 | 99 | -4 | -3.9% | 630,600 |
| 2026/04/21 | 102 | 103 | 102 | 103 | +1 | +1% | 27,900 |
| 2026/04/20 | 104 | 104 | 102 | 102 | ±0 | ±0% | 121,100 |
51～
100
件表示中 / 2659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 | 8,900円 | +2.7% | +915.6% | 0.00% | 12.43倍 | 3.53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 |
| サンウェルズ | 11,500円 | +2.6% | - | 0.00% | - | 0.54倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。プライム上場宣誓書違反等で東証再審査続く |
| サイババズ | 49,500円 | +15.0% | +41.6% | 0.00% | 10.96倍 | 4.54倍 |
|
ＳＮＳマーケティング支援展開。化粧品、トイレタリー領域に強み。セレスの持分法適用会社に |
| 笑美面 | 98,100円 | +43.2% | +78.6% | 0.00% | 22.60倍 | 4.88倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| リファインバス | 118,700円 | +29.9% | +109.2% | 0.00% | 9.94倍 | 8.51倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
市場注目の銘柄
チャート関連のコラム
