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 |
|---|---|---|---|---|---|---|---|
| 2016/03/15 | 1,430 | 1,440 | 1,400 | 1,415 | ±0 | ±0% | 7,600 |
| 2016/03/14 | 1,444 | 1,444 | 1,400 | 1,415 | +31 | +2.2% | 7,400 |
| 2016/03/11 | 1,350 | 1,384 | 1,350 | 1,384 | +26 | +1.9% | 2,600 |
| 2016/03/10 | 1,390 | 1,390 | 1,351 | 1,358 | -8 | -0.6% | 2,700 |
| 2016/03/09 | 1,336 | 1,369 | 1,333 | 1,366 | +15 | +1.1% | 1,500 |
| 2016/03/08 | 1,400 | 1,413 | 1,342 | 1,351 | -16 | -1.2% | 9,800 |
| 2016/03/07 | 1,396 | 1,445 | 1,363 | 1,367 | +7 | +0.5% | 9,800 |
| 2016/03/04 | 1,339 | 1,400 | 1,309 | 1,360 | +27 | +2% | 6,900 |
| 2016/03/03 | 1,330 | 1,338 | 1,325 | 1,333 | +27 | +2.1% | 1,100 |
| 2016/03/02 | 1,320 | 1,320 | 1,305 | 1,306 | +7 | +0.5% | 3,200 |
| 2016/03/01 | 1,300 | 1,311 | 1,275 | 1,299 | -1 | -0.1% | 2,000 |
| 2016/02/29 | 1,336 | 1,337 | 1,272 | 1,300 | +9 | +0.7% | 2,400 |
| 2016/02/26 | 1,400 | 1,417 | 1,289 | 1,291 | -19 | -1.5% | 12,300 |
| 2016/02/25 | 1,269 | 1,319 | 1,269 | 1,310 | +43 | +3.4% | 4,300 |
| 2016/02/24 | 1,294 | 1,294 | 1,266 | 1,267 | +3 | +0.2% | 31,800 |
| 2016/02/23 | 1,335 | 1,380 | 1,200 | 1,264 | -41 | -3.1% | 15,000 |
| 2016/02/22 | 1,293 | 1,330 | 1,282 | 1,305 | +42 | +3.3% | 7,800 |
| 2016/02/19 | 1,250 | 1,331 | 1,240 | 1,263 | +28 | +2.3% | 17,100 |
| 2016/02/18 | 1,215 | 1,349 | 1,215 | 1,235 | -10 | -0.8% | 53,600 |
| 2016/02/17 | 1,185 | 1,245 | 1,185 | 1,245 | +25 | +2% | 1,000 |
| 2016/02/16 | 1,200 | 1,240 | 1,170 | 1,220 | +20 | +1.7% | 2,000 |
| 2016/02/15 | 1,236 | 1,236 | 1,145 | 1,200 | +84 | +7.5% | 3,000 |
| 2016/02/12 | 1,200 | 1,230 | 1,070 | 1,116 | -148 | -11.7% | 17,000 |
| 2016/02/10 | 1,313 | 1,313 | 1,252 | 1,264 | -49 | -3.7% | 10,200 |
| 2016/02/09 | 1,312 | 1,321 | 1,312 | 1,313 | -57 | -4.2% | 4,800 |
| 2016/02/08 | 1,332 | 1,370 | 1,320 | 1,370 | +42 | +3.2% | 2,600 |
| 2016/02/05 | 1,395 | 1,430 | 1,311 | 1,328 | -87 | -6.1% | 9,700 |
| 2016/02/04 | 1,420 | 1,420 | 1,400 | 1,415 | -9 | -0.6% | 4,300 |
| 2016/02/03 | 1,470 | 1,470 | 1,400 | 1,424 | -63 | -4.2% | 7,600 |
| 2016/02/02 | 1,478 | 1,492 | 1,460 | 1,487 | -16 | -1.1% | 5,700 |
| 2016/02/01 | 1,530 | 1,530 | 1,480 | 1,503 | -27 | -1.8% | 7,200 |
| 2016/01/29 | 1,403 | 1,550 | 1,403 | 1,530 | +108 | +7.6% | 12,900 |
| 2016/01/28 | 1,421 | 1,449 | 1,402 | 1,422 | -43 | -2.9% | 7,800 |
| 2016/01/27 | 1,385 | 1,470 | 1,385 | 1,465 | +95 | +6.9% | 14,900 |
| 2016/01/26 | 1,410 | 1,418 | 1,370 | 1,370 | -40 | -2.8% | 5,900 |
| 2016/01/25 | 1,362 | 1,410 | 1,356 | 1,410 | +40 | +2.9% | 9,500 |
| 2016/01/22 | 1,350 | 1,400 | 1,290 | 1,370 | +120 | +9.6% | 20,600 |
| 2016/01/21 | 1,295 | 1,374 | 1,250 | 1,250 | -80 | -6% | 18,200 |
| 2016/01/20 | 1,385 | 1,400 | 1,300 | 1,330 | -85 | -6% | 10,000 |
| 2016/01/19 | 1,400 | 1,430 | 1,347 | 1,415 | +15 | +1.1% | 8,100 |
| 2016/01/18 | 1,381 | 1,400 | 1,312 | 1,400 | -111 | -7.3% | 20,100 |
| 2016/01/15 | 1,608 | 1,659 | 1,511 | 1,511 | -92 | -5.7% | 10,800 |
| 2016/01/14 | 1,635 | 1,635 | 1,553 | 1,603 | -61 | -3.7% | 8,300 |
| 2016/01/13 | 1,641 | 1,697 | 1,630 | 1,664 | +63 | +3.9% | 3,800 |
| 2016/01/12 | 1,700 | 1,719 | 1,600 | 1,601 | -135 | -7.8% | 20,300 |
| 2016/01/08 | 1,733 | 1,747 | 1,705 | 1,736 | -28 | -1.6% | 4,700 |
| 2016/01/07 | 1,765 | 1,820 | 1,733 | 1,764 | -20 | -1.1% | 10,200 |
| 2016/01/06 | 1,849 | 1,849 | 1,771 | 1,784 | -32 | -1.8% | 7,600 |
| 2016/01/05 | 1,835 | 1,862 | 1,802 | 1,816 | -25 | -1.4% | 6,000 |
| 2016/01/04 | 1,910 | 1,976 | 1,835 | 1,841 | -63 | -3.3% | 20,000 |
2251～
2300
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
