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 |
|---|---|---|---|---|---|---|---|
| 2002/08/14 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 1,000 |
| 2002/08/13 | 1,085 | 1,100 | 1,085 | 1,100 | +25 | +2.3% | 15,000 |
| 2002/08/12 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,200 |
| 2002/08/09 | 1,100 | 1,130 | 1,075 | 1,075 | -25 | -2.3% | 85,800 |
| 2002/08/08 | 1,085 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 5,200 |
| 2002/08/07 | 1,080 | 1,100 | 1,075 | 1,080 | +40 | +3.8% | 11,200 |
| 2002/08/06 | 1,150 | 1,150 | 1,040 | 1,040 | -110 | -9.6% | 3,400 |
| 2002/08/05 | 1,150 | 1,155 | 1,150 | 1,150 | -10 | -0.9% | 2,800 |
| 2002/08/02 | 1,195 | 1,195 | 1,160 | 1,160 | -35 | -2.9% | 2,800 |
| 2002/08/01 | 1,190 | 1,195 | 1,190 | 1,195 | -30 | -2.4% | 5,400 |
| 2002/07/31 | 1,200 | 1,225 | 1,200 | 1,225 | ±0 | ±0% | 6,000 |
| 2002/07/30 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2002/07/29 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2002/07/26 | 1,250 | 1,250 | 1,225 | 1,225 | +10 | +0.8% | 6,000 |
| 2002/07/25 | 1,215 | 1,215 | 1,215 | 1,215 | +25 | +2.1% | 10,000 |
| 2002/07/24 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 2,000 |
| 2002/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/17 | 1,225 | 1,235 | 1,215 | 1,215 | - | - | 6,000 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 1,220 | 1,220 | 1,200 | 1,215 | +10 | +0.8% | 12,000 |
| 2002/07/12 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 4,000 |
| 2002/07/11 | 1,185 | 1,200 | 1,185 | 1,200 | -25 | -2% | 4,000 |
| 2002/07/10 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 2,000 |
| 2002/07/09 | 1,200 | 1,215 | 1,200 | 1,200 | ±0 | ±0% | 6,000 |
| 2002/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2002/07/05 | 1,250 | 1,250 | 1,200 | 1,200 | +45 | +3.9% | 16,000 |
| 2002/07/04 | 1,150 | 1,160 | 1,150 | 1,155 | -5 | -0.4% | 26,000 |
| 2002/07/03 | 1,115 | 1,200 | 1,115 | 1,160 | -10 | -0.9% | 36,000 |
| 2002/07/02 | 1,105 | 1,170 | 1,105 | 1,170 | +65 | +5.9% | 28,000 |
| 2002/07/01 | 1,225 | 1,250 | 1,105 | 1,105 | - | - | 32,000 |
| 2002/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/27 | 1,240 | 1,240 | 1,210 | 1,240 | +15 | +1.2% | 10,000 |
| 2002/06/26 | 1,200 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 42,000 |
| 2002/06/25 | 1,210 | 1,215 | 1,190 | 1,200 | +25 | +2.1% | 16,000 |
| 2002/06/24 | 1,210 | 1,210 | 1,145 | 1,175 | -35 | -2.9% | 30,000 |
| 2002/06/21 | 1,215 | 1,220 | 1,210 | 1,210 | -15 | -1.2% | 18,000 |
| 2002/06/20 | 1,225 | 1,225 | 1,215 | 1,225 | +5 | +0.4% | 32,000 |
| 2002/06/19 | 1,250 | 1,250 | 1,220 | 1,220 | - | - | 4,000 |
| 2002/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 16,000 |
| 2002/06/14 | 1,275 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 16,000 |
| 2002/06/13 | 1,275 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 6,000 |
| 2002/06/12 | 1,295 | 1,295 | 1,280 | 1,280 | ±0 | ±0% | 24,000 |
| 2002/06/11 | 1,275 | 1,280 | 1,275 | 1,280 | -10 | -0.8% | 40,000 |
| 2002/06/10 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 8,000 |
| 2002/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | -5 | -0.4% | 22,000 |
| 2002/06/06 | 1,315 | 1,315 | 1,300 | 1,305 | +5 | +0.4% | 64,000 |
5551～
5600
件表示中 / 5748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 | 20,700円 | +1.2% | - | 1.93% | 25.03倍 | 0.59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 |
| ヒップ | 98,000円 | +3.9% | +0.2% | 5.20% | 10.23倍 | 1.00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 |
| アクシスＣ | 77,000円 | +27.4% | +14.0% | 4.55% | 6.07倍 | 1.22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 |
| 売れるネＧ | 51,800円 | +118.3% | - | 0.00% | - | 7.56倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| 共栄セキュリ | 250,900円 | +6.9% | +28.9% | 3.59% | 10.94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 |
市場注目の銘柄
チャート関連のコラム
