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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 1,380 | 1,425 | 1,380 | 1,380 | +5 | +0.4% | 30,000 |
| 2002/01/16 | 1,355 | 1,400 | 1,350 | 1,375 | -5 | -0.4% | 98,000 |
| 2002/01/15 | 1,460 | 1,465 | 1,380 | 1,380 | -85 | -5.8% | 304,000 |
| 2002/01/11 | 1,400 | 1,500 | 1,400 | 1,465 | +70 | +5% | 414,000 |
| 2002/01/10 | 1,335 | 1,425 | 1,295 | 1,395 | +75 | +5.7% | 306,000 |
| 2002/01/09 | 1,260 | 1,325 | 1,260 | 1,320 | +70 | +5.6% | 188,000 |
| 2002/01/08 | 1,140 | 1,285 | 1,125 | 1,250 | +95 | +8.2% | 246,000 |
| 2002/01/07 | 1,160 | 1,175 | 1,140 | 1,155 | -5 | -0.4% | 60,000 |
| 2002/01/04 | 1,175 | 1,175 | 1,160 | 1,160 | -5 | -0.4% | 6,000 |
| 2001/12/28 | 1,150 | 1,165 | 1,150 | 1,165 | +15 | +1.3% | 22,000 |
| 2001/12/27 | 1,115 | 1,155 | 1,115 | 1,150 | +35 | +3.1% | 46,000 |
| 2001/12/26 | 1,115 | 1,115 | 1,115 | 1,115 | +10 | +0.9% | 4,000 |
| 2001/12/25 | 1,115 | 1,115 | 1,100 | 1,105 | ±0 | ±0% | 10,000 |
| 2001/12/21 | 1,100 | 1,105 | 1,095 | 1,105 | ±0 | ±0% | 68,000 |
| 2001/12/20 | 1,115 | 1,115 | 1,090 | 1,105 | -10 | -0.9% | 18,000 |
| 2001/12/19 | 1,155 | 1,155 | 1,110 | 1,115 | -55 | -4.7% | 36,000 |
| 2001/12/18 | 1,175 | 1,195 | 1,160 | 1,170 | +15 | +1.3% | 154,000 |
| 2001/12/17 | 1,135 | 1,170 | 1,115 | 1,155 | +30 | +2.7% | 42,000 |
| 2001/12/14 | 1,115 | 1,125 | 1,105 | 1,125 | +15 | +1.4% | 72,000 |
| 2001/12/13 | 1,100 | 1,125 | 1,095 | 1,110 | +20 | +1.8% | 46,000 |
| 2001/12/12 | 1,090 | 1,150 | 1,085 | 1,090 | +5 | +0.5% | 164,000 |
| 2001/12/11 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 16,000 |
| 2001/12/10 | 1,075 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 84,000 |
| 2001/12/07 | 1,085 | 1,100 | 1,065 | 1,080 | +5 | +0.5% | 100,000 |
| 2001/12/06 | 1,065 | 1,075 | 1,000 | 1,075 | +10 | +0.9% | 110,000 |
| 2001/12/05 | 1,095 | 1,100 | 1,065 | 1,065 | -35 | -3.2% | 82,000 |
| 2001/12/04 | 1,100 | 1,100 | 1,085 | 1,100 | ±0 | ±0% | 10,000 |
| 2001/12/03 | 1,095 | 1,100 | 1,075 | 1,100 | +20 | +1.9% | 74,000 |
| 2001/11/30 | 1,085 | 1,085 | 1,050 | 1,080 | -15 | -1.4% | 38,000 |
| 2001/11/29 | 1,100 | 1,110 | 1,070 | 1,095 | +5 | +0.5% | 100,000 |
| 2001/11/28 | 1,080 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 56,000 |
| 2001/11/27 | 1,090 | 1,100 | 1,080 | 1,090 | +15 | +1.4% | 100,000 |
| 2001/11/26 | 1,090 | 1,110 | 1,070 | 1,075 | -35 | -3.2% | 30,000 |
| 2001/11/22 | 1,080 | 1,125 | 1,080 | 1,110 | +30 | +2.8% | 98,000 |
| 2001/11/21 | 1,045 | 1,100 | 1,045 | 1,080 | +30 | +2.9% | 106,000 |
| 2001/11/20 | 1,055 | 1,070 | 1,000 | 1,050 | ±0 | ±0% | 262,000 |
| 2001/11/19 | 1,155 | 1,155 | 1,050 | 1,050 | -110 | -9.5% | 88,000 |
| 2001/11/16 | 1,135 | 1,165 | 1,135 | 1,160 | +25 | +2.2% | 108,000 |
| 2001/11/15 | 1,135 | 1,160 | 1,130 | 1,135 | ±0 | ±0% | 110,000 |
| 2001/11/14 | 1,075 | 1,135 | 1,070 | 1,135 | +60 | +5.6% | 220,000 |
| 2001/11/13 | 1,085 | 1,090 | 1,050 | 1,075 | -25 | -2.3% | 258,000 |
| 2001/11/12 | 1,150 | 1,150 | 1,060 | 1,100 | -50 | -4.3% | 118,000 |
| 2001/11/09 | 1,165 | 1,170 | 1,110 | 1,150 | -25 | -2.1% | 254,000 |
| 2001/11/08 | 1,200 | 1,200 | 1,155 | 1,175 | -50 | -4.1% | 218,000 |
| 2001/11/07 | 1,255 | 1,265 | 1,215 | 1,225 | -25 | -2% | 466,000 |
| 2001/11/06 | 1,235 | 1,275 | 1,100 | 1,250 | +30 | +2.5% | 1,192,000 |
| 2001/11/05 | 1,105 | 1,230 | 1,105 | 1,220 | +115 | +10.4% | 1,944,000 |
| 2001/11/02 | 1,045 | 1,120 | 1,040 | 1,105 | +80 | +7.8% | 3,390,000 |
| 2001/11/01 | 990 | 1,035 | 955 | 1,025 | +50 | +5.1% | 3,444,000 |
| 2001/10/31 | 920 | 990 | 910 | 975 | +55 | +6% | 1,764,000 |
5601～
5650
件表示中 / 5654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 | 19,000円 | +1.2% | - | 2.11% | 22.98倍 | 0.54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 |
| 総医研 | 13,700円 | -2.1% | - | 0.00% | - | 0.58倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
| ＨＣＨ | 186,900円 | +20.1% | +1.0% | 2.89% | 7.53倍 | 2.28倍 |
|
ＩＴにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
| ＨＭＴ | 60,900円 | +11.5% | +16.2% | 2.46% | 12.88倍 | 1.90倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| コーチ・エィ | 152,000円 | +0.1% | -44.6% | 1.32% | 44.50倍 | 1.19倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
市場注目の銘柄
チャート関連のコラム
