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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 118 | 120 | 117 | 120 | +2 | +1.7% | 177,700 |
| 2025/02/20 | 122 | 122 | 116 | 118 | -3 | -2.5% | 301,400 |
| 2025/02/19 | 114 | 121 | 114 | 121 | +8 | +7.1% | 324,000 |
| 2025/02/18 | 113 | 114 | 112 | 113 | +1 | +0.9% | 76,000 |
| 2025/02/17 | 112 | 113 | 111 | 112 | ±0 | ±0% | 250,500 |
| 2025/02/14 | 112 | 113 | 111 | 112 | ±0 | ±0% | 74,100 |
| 2025/02/13 | 112 | 114 | 111 | 112 | -1 | -0.9% | 94,100 |
| 2025/02/12 | 111 | 114 | 110 | 113 | ±0 | ±0% | 171,700 |
| 2025/02/10 | 103 | 113 | 103 | 113 | +1 | +0.9% | 785,300 |
| 2025/02/07 | 111 | 112 | 110 | 112 | +2 | +1.8% | 135,600 |
| 2025/02/06 | 111 | 111 | 110 | 110 | ±0 | ±0% | 31,000 |
| 2025/02/05 | 110 | 111 | 109 | 110 | +1 | +0.9% | 78,500 |
| 2025/02/04 | 110 | 110 | 109 | 109 | +1 | +0.9% | 9,400 |
| 2025/02/03 | 110 | 110 | 108 | 108 | -2 | -1.8% | 114,100 |
| 2025/01/31 | 110 | 110 | 109 | 110 | ±0 | ±0% | 11,600 |
| 2025/01/30 | 110 | 111 | 109 | 110 | ±0 | ±0% | 56,700 |
| 2025/01/29 | 109 | 110 | 109 | 110 | +1 | +0.9% | 39,400 |
| 2025/01/28 | 108 | 110 | 108 | 109 | +1 | +0.9% | 85,900 |
| 2025/01/27 | 107 | 108 | 107 | 108 | +1 | +0.9% | 53,600 |
| 2025/01/24 | 105 | 107 | 104 | 107 | +3 | +2.9% | 117,200 |
| 2025/01/23 | 105 | 105 | 104 | 104 | ±0 | ±0% | 49,300 |
| 2025/01/22 | 104 | 106 | 104 | 104 | ±0 | ±0% | 64,300 |
| 2025/01/21 | 106 | 106 | 104 | 104 | -1 | -1% | 127,600 |
| 2025/01/20 | 106 | 107 | 105 | 105 | ±0 | ±0% | 123,200 |
| 2025/01/17 | 109 | 116 | 105 | 105 | ±0 | ±0% | 1,870,600 |
| 2025/01/16 | 106 | 107 | 105 | 105 | -1 | -0.9% | 122,500 |
| 2025/01/15 | 107 | 108 | 106 | 106 | -1 | -0.9% | 65,500 |
| 2025/01/14 | 108 | 109 | 107 | 107 | -1 | -0.9% | 63,400 |
| 2025/01/10 | 105 | 108 | 105 | 108 | +2 | +1.9% | 73,200 |
| 2025/01/09 | 104 | 106 | 104 | 106 | +1 | +1% | 179,600 |
| 2025/01/08 | 104 | 105 | 104 | 105 | ±0 | ±0% | 28,900 |
| 2025/01/07 | 105 | 105 | 104 | 105 | +1 | +1% | 89,600 |
| 2025/01/06 | 105 | 106 | 104 | 104 | -1 | -1% | 84,800 |
| 2024/12/30 | 104 | 106 | 104 | 105 | +1 | +1% | 102,200 |
| 2024/12/27 | 105 | 106 | 104 | 104 | -1 | -1% | 81,500 |
| 2024/12/26 | 103 | 105 | 102 | 105 | +1 | +1% | 188,100 |
| 2024/12/25 | 102 | 104 | 102 | 104 | ±0 | ±0% | 151,200 |
| 2024/12/24 | 103 | 104 | 102 | 104 | ±0 | ±0% | 59,400 |
| 2024/12/23 | 104 | 105 | 102 | 104 | ±0 | ±0% | 98,900 |
| 2024/12/20 | 103 | 105 | 102 | 104 | ±0 | ±0% | 146,300 |
| 2024/12/19 | 104 | 104 | 103 | 104 | -1 | -1% | 57,200 |
| 2024/12/18 | 104 | 105 | 102 | 105 | +1 | +1% | 129,200 |
| 2024/12/17 | 104 | 105 | 103 | 104 | ±0 | ±0% | 103,900 |
| 2024/12/16 | 105 | 106 | 104 | 104 | -1 | -1% | 108,300 |
| 2024/12/13 | 104 | 106 | 104 | 105 | ±0 | ±0% | 145,800 |
| 2024/12/12 | 104 | 105 | 104 | 105 | ±0 | ±0% | 52,900 |
| 2024/12/11 | 104 | 106 | 104 | 105 | ±0 | ±0% | 71,300 |
| 2024/12/10 | 105 | 106 | 105 | 105 | ±0 | ±0% | 64,800 |
| 2024/12/09 | 105 | 106 | 105 | 105 | ±0 | ±0% | 50,600 |
| 2024/12/06 | 106 | 106 | 104 | 105 | -1 | -0.9% | 203,400 |
101～
150
件表示中 / 2378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 |
| ハウテレビ | 254,800円 | +27.0% | -89.0% | 0.00% | 128.36倍 | 2.64倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| クオルテック | 147,500円 | +10.4% | +1.1% | 2.51% | 12.38倍 | 1.10倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| ケアサービス | 81,900円 | +5.2% | +7.4% | 2.69% | 7.56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 |
| ロココ | 91,300円 | +10.3% | +11.6% | 2.74% | 10.27倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
