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 |
|---|---|---|---|---|---|---|---|
| 2002/06/03 | 1,325 | 1,335 | 1,325 | 1,335 | +5 | +0.4% | 8,000 |
| 2002/05/31 | 1,300 | 1,330 | 1,290 | 1,330 | +30 | +2.3% | 70,000 |
| 2002/05/30 | 1,310 | 1,310 | 1,295 | 1,300 | -25 | -1.9% | 32,000 |
| 2002/05/29 | 1,350 | 1,350 | 1,310 | 1,325 | -20 | -1.5% | 44,000 |
| 2002/05/28 | 1,410 | 1,410 | 1,345 | 1,345 | -55 | -3.9% | 42,000 |
| 2002/05/27 | 1,390 | 1,410 | 1,380 | 1,400 | +25 | +1.8% | 52,000 |
| 2002/05/24 | 1,375 | 1,390 | 1,325 | 1,375 | ±0 | ±0% | 172,000 |
| 2002/05/23 | 1,360 | 1,375 | 1,360 | 1,375 | +20 | +1.5% | 32,000 |
| 2002/05/22 | 1,350 | 1,365 | 1,345 | 1,355 | +30 | +2.3% | 84,000 |
| 2002/05/21 | 1,280 | 1,325 | 1,270 | 1,325 | +45 | +3.5% | 94,000 |
| 2002/05/20 | 1,270 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 8,000 |
| 2002/05/17 | 1,280 | 1,280 | 1,270 | 1,280 | +5 | +0.4% | 12,000 |
| 2002/05/16 | 1,275 | 1,280 | 1,255 | 1,275 | +35 | +2.8% | 60,000 |
| 2002/05/15 | 1,255 | 1,255 | 1,240 | 1,240 | +15 | +1.2% | 12,000 |
| 2002/05/14 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 20,000 |
| 2002/05/13 | 1,225 | 1,230 | 1,220 | 1,225 | ±0 | ±0% | 56,000 |
| 2002/05/10 | 1,235 | 1,250 | 1,225 | 1,225 | -25 | -2% | 240,000 |
| 2002/05/09 | 1,245 | 1,255 | 1,240 | 1,250 | +10 | +0.8% | 44,000 |
| 2002/05/08 | 1,245 | 1,250 | 1,225 | 1,240 | +10 | +0.8% | 60,000 |
| 2002/05/07 | 1,240 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 8,000 |
| 2002/05/02 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 4,000 |
| 2002/05/01 | 1,245 | 1,270 | 1,235 | 1,240 | -10 | -0.8% | 26,000 |
| 2002/04/30 | 1,235 | 1,255 | 1,235 | 1,250 | +20 | +1.6% | 24,000 |
| 2002/04/26 | 1,225 | 1,250 | 1,225 | 1,230 | +5 | +0.4% | 36,000 |
| 2002/04/25 | 1,245 | 1,245 | 1,200 | 1,225 | +5 | +0.4% | 30,000 |
| 2002/04/24 | 1,235 | 1,235 | 1,220 | 1,220 | - | - | 6,000 |
| 2002/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/22 | 1,205 | 1,235 | 1,205 | 1,235 | +25 | +2.1% | 16,000 |
| 2002/04/19 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 2,000 |
| 2002/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/17 | 1,235 | 1,235 | 1,225 | 1,225 | +5 | +0.4% | 10,000 |
| 2002/04/16 | 1,220 | 1,220 | 1,220 | 1,220 | -30 | -2.4% | 4,000 |
| 2002/04/15 | 1,230 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 4,000 |
| 2002/04/12 | 1,300 | 1,325 | 1,250 | 1,250 | -75 | -5.7% | 60,000 |
| 2002/04/11 | 1,340 | 1,370 | 1,320 | 1,325 | -30 | -2.2% | 68,000 |
| 2002/04/10 | 1,290 | 1,365 | 1,275 | 1,355 | +75 | +5.9% | 122,000 |
| 2002/04/09 | 1,250 | 1,280 | 1,250 | 1,280 | +25 | +2% | 70,000 |
| 2002/04/08 | 1,245 | 1,255 | 1,245 | 1,255 | +10 | +0.8% | 22,000 |
| 2002/04/05 | 1,245 | 1,245 | 1,245 | 1,245 | -5 | -0.4% | 2,000 |
| 2002/04/04 | 1,250 | 1,250 | 1,240 | 1,250 | - | - | 24,000 |
| 2002/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/02 | 1,245 | 1,255 | 1,245 | 1,255 | +5 | +0.4% | 4,000 |
| 2002/04/01 | 1,250 | 1,265 | 1,240 | 1,250 | -20 | -1.6% | 36,000 |
| 2002/03/29 | 1,250 | 1,270 | 1,235 | 1,270 | +45 | +3.7% | 68,000 |
| 2002/03/28 | 1,225 | 1,225 | 1,220 | 1,225 | +10 | +0.8% | 18,000 |
| 2002/03/27 | 1,185 | 1,215 | 1,185 | 1,215 | +45 | +3.8% | 24,000 |
| 2002/03/26 | 1,170 | 1,170 | 1,160 | 1,170 | +20 | +1.7% | 20,000 |
| 2002/03/25 | 1,140 | 1,175 | 1,130 | 1,150 | -5 | -0.4% | 96,000 |
| 2002/03/22 | 1,175 | 1,200 | 1,150 | 1,155 | -25 | -2.1% | 34,000 |
| 2002/03/20 | 1,175 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 8,000 |
5601～
5650
件表示中 / 5746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 | 19,900円 | +1.2% | - | 2.01% | 24.06倍 | 0.57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 |
| 共栄セキュリ | 246,300円 | +6.9% | +28.9% | 3.65% | 10.74倍 | 0.76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 |
| アクシスＣ | 73,500円 | +27.4% | +14.0% | 4.76% | 5.79倍 | 1.16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 |
| リブセンス | 13,000円 | +2.9% | -70.8% | 0.00% | - | 0.85倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| 地盤ネットＨ | 15,800円 | -0.4% | - | 0.00% | 39.60倍 | 2.89倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
