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 |
|---|---|---|---|---|---|---|---|
| 2016/04/08 | 1,565 | 1,712 | 1,564 | 1,686 | +111 | +7% | 45,900 |
| 2016/04/07 | 1,498 | 1,650 | 1,471 | 1,575 | +95 | +6.4% | 21,500 |
| 2016/04/06 | 1,445 | 1,490 | 1,395 | 1,480 | +26 | +1.8% | 16,200 |
| 2016/04/05 | 1,501 | 1,508 | 1,420 | 1,454 | -47 | -3.1% | 15,200 |
| 2016/04/04 | 1,550 | 1,579 | 1,500 | 1,501 | -89 | -5.6% | 15,300 |
| 2016/04/01 | 1,628 | 1,648 | 1,440 | 1,590 | -8 | -0.5% | 36,400 |
| 2016/03/31 | 1,565 | 1,634 | 1,560 | 1,598 | +43 | +2.8% | 39,800 |
| 2016/03/30 | 1,550 | 1,555 | 1,511 | 1,555 | -2 | -0.1% | 11,300 |
| 2016/03/29 | 1,500 | 1,560 | 1,485 | 1,557 | +72 | +4.8% | 19,500 |
| 2016/03/28 | 1,457 | 1,487 | 1,456 | 1,485 | +49 | +3.4% | 11,600 |
| 2016/03/25 | 1,437 | 1,437 | 1,411 | 1,436 | +29 | +2.1% | 6,800 |
| 2016/03/24 | 1,420 | 1,420 | 1,400 | 1,407 | -8 | -0.6% | 3,000 |
| 2016/03/23 | 1,400 | 1,419 | 1,391 | 1,415 | -5 | -0.4% | 13,000 |
| 2016/03/22 | 1,398 | 1,444 | 1,394 | 1,420 | +52 | +3.8% | 17,000 |
| 2016/03/18 | 1,396 | 1,396 | 1,364 | 1,368 | +2 | +0.1% | 2,800 |
| 2016/03/17 | 1,400 | 1,400 | 1,357 | 1,366 | -49 | -3.5% | 16,100 |
| 2016/03/16 | 1,402 | 1,425 | 1,402 | 1,415 | ±0 | ±0% | 6,200 |
| 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 |
2301～
2350
件表示中 / 2411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 | 12,700円 | +6.6% | - | 0.00% | 19.07倍 | -5.88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 |
| メディックス | 51,400円 | +5.4% | -12.5% | 2.92% | 7.15倍 | 1.26倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| イーサポート | 92,900円 | +15.7% | -3.8% | 0.54% | 33.70倍 | 1.16倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| ＭＲＴ | 71,200円 | +8.0% | - | 0.00% | 49.72倍 | 0.91倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| エコナックＨＤ | 15,300円 | +38.9% | +9.1% | 3.27% | 17.23倍 | 0.82倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
市場注目の銘柄
チャート関連のコラム
