ＴＡＣ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 |
|---|---|---|---|---|---|---|---|
| 2002/10/29 | 1,085 | 1,140 | 1,085 | 1,140 | +55 | +5.1% | 68,000 |
| 2002/10/28 | 1,050 | 1,100 | 1,050 | 1,085 | +35 | +3.3% | 53,400 |
| 2002/10/25 | 1,085 | 1,100 | 1,050 | 1,050 | -55 | -5% | 73,000 |
| 2002/10/24 | 1,100 | 1,115 | 1,100 | 1,105 | +5 | +0.5% | 27,200 |
| 2002/10/23 | 1,115 | 1,115 | 1,100 | 1,100 | ±0 | ±0% | 7,000 |
| 2002/10/22 | 1,050 | 1,100 | 1,050 | 1,100 | - | - | 31,600 |
| 2002/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/18 | 1,150 | 1,160 | 1,140 | 1,160 | +10 | +0.9% | 20,800 |
| 2002/10/17 | 1,150 | 1,150 | 1,125 | 1,150 | +20 | +1.8% | 28,600 |
| 2002/10/16 | 1,140 | 1,140 | 1,110 | 1,130 | -25 | -2.2% | 4,600 |
| 2002/10/15 | 1,175 | 1,175 | 1,150 | 1,155 | -25 | -2.1% | 12,200 |
| 2002/10/11 | 1,155 | 1,200 | 1,125 | 1,180 | +25 | +2.2% | 68,400 |
| 2002/10/10 | 1,100 | 1,160 | 1,060 | 1,155 | +40 | +3.6% | 52,800 |
| 2002/10/09 | 1,100 | 1,130 | 1,080 | 1,115 | +15 | +1.4% | 22,000 |
| 2002/10/08 | 1,070 | 1,100 | 1,070 | 1,100 | +30 | +2.8% | 6,000 |
| 2002/10/07 | 1,100 | 1,100 | 1,050 | 1,070 | -15 | -1.4% | 6,400 |
| 2002/10/04 | 1,085 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 6,600 |
| 2002/10/03 | 1,055 | 1,080 | 1,055 | 1,080 | ±0 | ±0% | 7,800 |
| 2002/10/02 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 3,000 |
| 2002/10/01 | 1,130 | 1,130 | 1,065 | 1,080 | -70 | -6.1% | 20,400 |
| 2002/09/30 | 1,135 | 1,175 | 1,090 | 1,150 | +35 | +3.1% | 107,200 |
| 2002/09/27 | 1,085 | 1,125 | 1,080 | 1,115 | +30 | +2.8% | 94,000 |
| 2002/09/26 | 1,060 | 1,085 | 1,045 | 1,085 | +30 | +2.8% | 65,400 |
| 2002/09/25 | 1,065 | 1,065 | 1,050 | 1,055 | +5 | +0.5% | 20,800 |
| 2002/09/24 | 1,055 | 1,055 | 1,030 | 1,050 | +5 | +0.5% | 20,800 |
| 2002/09/20 | 1,040 | 1,055 | 1,030 | 1,045 | +35 | +3.5% | 27,000 |
| 2002/09/19 | 1,035 | 1,035 | 1,000 | 1,010 | -25 | -2.4% | 19,600 |
| 2002/09/18 | 1,035 | 1,040 | 1,025 | 1,035 | -10 | -1% | 12,000 |
| 2002/09/17 | 1,000 | 1,045 | 1,000 | 1,045 | ±0 | ±0% | 3,000 |
| 2002/09/13 | 1,045 | 1,050 | 1,035 | 1,045 | -20 | -1.9% | 13,600 |
| 2002/09/12 | 1,050 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 10,000 |
| 2002/09/11 | 1,060 | 1,065 | 1,040 | 1,065 | +5 | +0.5% | 34,200 |
| 2002/09/10 | 1,050 | 1,060 | 1,045 | 1,060 | -15 | -1.4% | 8,000 |
| 2002/09/09 | 1,035 | 1,075 | 1,000 | 1,075 | +50 | +4.9% | 48,000 |
| 2002/09/06 | 1,030 | 1,030 | 995 | 1,025 | +25 | +2.5% | 6,200 |
| 2002/09/05 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 8,400 |
| 2002/09/04 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 10,400 |
| 2002/09/03 | 1,045 | 1,045 | 1,005 | 1,005 | -40 | -3.8% | 4,400 |
| 2002/09/02 | 1,050 | 1,055 | 1,025 | 1,045 | +20 | +2% | 18,800 |
| 2002/08/30 | 1,045 | 1,065 | 1,025 | 1,025 | -25 | -2.4% | 32,200 |
| 2002/08/29 | 1,040 | 1,050 | 1,030 | 1,050 | +50 | +5% | 10,800 |
| 2002/08/28 | 1,050 | 1,050 | 1,000 | 1,000 | -60 | -5.7% | 10,600 |
| 2002/08/27 | 1,060 | 1,060 | 1,050 | 1,060 | -5 | -0.5% | 29,400 |
| 2002/08/26 | 1,065 | 1,065 | 1,045 | 1,065 | +10 | +0.9% | 54,600 |
| 2002/08/23 | 1,070 | 1,070 | 1,040 | 1,055 | -5 | -0.5% | 48,400 |
| 2002/08/22 | 1,075 | 1,075 | 1,045 | 1,060 | +5 | +0.5% | 61,600 |
| 2002/08/21 | 1,045 | 1,065 | 1,000 | 1,055 | -45 | -4.1% | 213,600 |
| 2002/08/20 | 1,145 | 1,145 | 1,095 | 1,100 | -30 | -2.7% | 6,000 |
| 2002/08/19 | 1,140 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 2002/08/16 | 1,125 | 1,140 | 1,125 | 1,130 | -5 | -0.4% | 2,200 |
5501～
5550
件表示中 / 5749件
類似銘柄と比較する
現在ご覧いただいている「ＴＡＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＡＣ | 20,800円 | +1.2% | - | 1.92% | 25.15倍 | 0.60倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| アクシスＣ | 77,500円 | +27.4% | +14.0% | 4.52% | 6.11倍 | 1.23倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ヒップ | 96,800円 | +3.9% | +0.2% | 5.27% | 10.11倍 | 0.99倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| 共栄セキュリ | 249,000円 | +6.9% | +28.9% | 3.61% | 10.86倍 | 0.77倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ディエムソリュ | 131,100円 | +5.5% | +12.3% | 1.75% | 8.59倍 | 1.20倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
