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 |
|---|---|---|---|---|---|---|---|
| 2016/08/10 | 1,159 | 1,159 | 1,142 | 1,150 | +21 | +1.9% | 1,600 |
| 2016/08/09 | 1,109 | 1,149 | 1,109 | 1,129 | +20 | +1.8% | 8,900 |
| 2016/08/08 | 1,103 | 1,130 | 1,100 | 1,109 | +6 | +0.5% | 13,400 |
| 2016/08/05 | 1,137 | 1,137 | 1,091 | 1,103 | -34 | -3% | 17,900 |
| 2016/08/04 | 1,192 | 1,192 | 1,110 | 1,137 | +5 | +0.4% | 19,500 |
| 2016/08/03 | 1,153 | 1,160 | 1,132 | 1,132 | -81 | -6.7% | 19,400 |
| 2016/08/02 | 1,241 | 1,243 | 1,190 | 1,213 | -42 | -3.3% | 31,300 |
| 2016/08/01 | 1,200 | 1,298 | 1,192 | 1,255 | -119 | -8.7% | 43,300 |
| 2016/07/29 | 1,383 | 1,399 | 1,344 | 1,374 | -7 | -0.5% | 15,600 |
| 2016/07/28 | 1,438 | 1,438 | 1,380 | 1,381 | -47 | -3.3% | 9,900 |
| 2016/07/27 | 1,408 | 1,479 | 1,398 | 1,428 | +22 | +1.6% | 7,800 |
| 2016/07/26 | 1,396 | 1,425 | 1,396 | 1,406 | +5 | +0.4% | 5,500 |
| 2016/07/25 | 1,365 | 1,420 | 1,365 | 1,401 | -21 | -1.5% | 10,800 |
| 2016/07/22 | 1,450 | 1,473 | 1,422 | 1,422 | -58 | -3.9% | 6,000 |
| 2016/07/21 | 1,519 | 1,525 | 1,461 | 1,480 | -39 | -2.6% | 7,500 |
| 2016/07/20 | 1,535 | 1,548 | 1,515 | 1,519 | -16 | -1% | 5,000 |
| 2016/07/19 | 1,580 | 1,580 | 1,529 | 1,535 | -5 | -0.3% | 6,100 |
| 2016/07/15 | 1,585 | 1,585 | 1,520 | 1,540 | -50 | -3.1% | 3,800 |
| 2016/07/14 | 1,550 | 1,598 | 1,501 | 1,590 | +36 | +2.3% | 5,400 |
| 2016/07/13 | 1,570 | 1,585 | 1,520 | 1,554 | -16 | -1% | 4,800 |
| 2016/07/12 | 1,517 | 1,570 | 1,517 | 1,570 | +60 | +4% | 7,800 |
| 2016/07/11 | 1,488 | 1,510 | 1,480 | 1,510 | +79 | +5.5% | 5,400 |
| 2016/07/08 | 1,462 | 1,499 | 1,427 | 1,431 | -61 | -4.1% | 8,100 |
| 2016/07/07 | 1,525 | 1,530 | 1,490 | 1,492 | -32 | -2.1% | 6,000 |
| 2016/07/06 | 1,500 | 1,529 | 1,456 | 1,524 | -18 | -1.2% | 12,300 |
| 2016/07/05 | 1,556 | 1,565 | 1,511 | 1,542 | -28 | -1.8% | 12,700 |
| 2016/07/04 | 1,525 | 1,579 | 1,525 | 1,570 | +35 | +2.3% | 13,600 |
| 2016/07/01 | 1,540 | 1,565 | 1,501 | 1,535 | ±0 | ±0% | 9,200 |
| 2016/06/30 | 1,530 | 1,544 | 1,518 | 1,535 | +36 | +2.4% | 8,300 |
| 2016/06/29 | 1,512 | 1,512 | 1,464 | 1,499 | +59 | +4.1% | 8,400 |
| 2016/06/28 | 1,381 | 1,510 | 1,381 | 1,440 | -10 | -0.7% | 8,500 |
| 2016/06/27 | 1,352 | 1,450 | 1,352 | 1,450 | +110 | +8.2% | 18,400 |
| 2016/06/24 | 1,550 | 1,555 | 1,307 | 1,340 | -191 | -12.5% | 34,900 |
| 2016/06/23 | 1,452 | 1,531 | 1,445 | 1,531 | +88 | +6.1% | 15,600 |
| 2016/06/22 | 1,569 | 1,569 | 1,431 | 1,443 | -123 | -7.9% | 19,200 |
| 2016/06/21 | 1,596 | 1,606 | 1,555 | 1,566 | -2 | -0.1% | 9,900 |
| 2016/06/20 | 1,481 | 1,611 | 1,481 | 1,568 | +73 | +4.9% | 13,900 |
| 2016/06/17 | 1,506 | 1,550 | 1,442 | 1,495 | +4 | +0.3% | 22,700 |
| 2016/06/16 | 1,631 | 1,631 | 1,481 | 1,491 | -140 | -8.6% | 41,000 |
| 2016/06/15 | 1,625 | 1,673 | 1,622 | 1,631 | -34 | -2% | 16,100 |
| 2016/06/14 | 1,707 | 1,720 | 1,650 | 1,665 | -104 | -5.9% | 35,400 |
| 2016/06/13 | 1,800 | 1,800 | 1,716 | 1,769 | -62 | -3.4% | 23,600 |
| 2016/06/10 | 1,814 | 1,832 | 1,770 | 1,831 | +17 | +0.9% | 14,700 |
| 2016/06/09 | 1,849 | 1,859 | 1,800 | 1,814 | -21 | -1.1% | 14,700 |
| 2016/06/08 | 1,930 | 1,930 | 1,830 | 1,835 | -93 | -4.8% | 28,400 |
| 2016/06/07 | 1,969 | 1,969 | 1,860 | 1,928 | +79 | +4.3% | 71,800 |
| 2016/06/06 | 1,660 | 1,850 | 1,660 | 1,849 | +205 | +12.5% | 38,800 |
| 2016/06/03 | 1,610 | 1,644 | 1,610 | 1,644 | +34 | +2.1% | 6,700 |
| 2016/06/02 | 1,602 | 1,644 | 1,591 | 1,610 | -6 | -0.4% | 9,400 |
| 2016/06/01 | 1,653 | 1,655 | 1,613 | 1,616 | -42 | -2.5% | 5,600 |
2151～
2200
件表示中 / 2344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% | 16.12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 |
| 進学会ＨＤ | 17,400円 | +20.1% | - | 0.00% | 61.48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 | 86,900円 | +7.7% | +16.3% | 3.68% | 41.44倍 | 2.39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 |
| ナルネット | 65,300円 | +21.9% | +57.7% | 2.30% | 8.50倍 | 1.01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 |
| 旅工房 | 17,600円 | +1.5% | - | 0.00% | - | 1.64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
