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 |
|---|---|---|---|---|---|---|---|
| 2002/06/12 | 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 |
| 2002/06/05 | 1,325 | 1,325 | 1,290 | 1,300 | -15 | -1.1% | 18,000 |
| 2002/06/04 | 1,300 | 1,315 | 1,295 | 1,315 | -20 | -1.5% | 78,000 |
| 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 |
5651～
5700
件表示中 / 5803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 | 22,600円 | +0.3% | -4.9% | 3.10% | 8.72倍 | 0.66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 |
| ダイサン | 55,600円 | +6.1% | +18.5% | 3.96% | 10.80倍 | 0.64倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| 総医研 | 16,000円 | -5.9% | - | 3.13% | - | 0.70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。健保関連や医薬品臨試受託も |
| エコナックＨＤ | 15,600円 | +3.5% | +7.7% | 3.21% | 17.93倍 | 0.84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 |
| ＭＲＴ | 71,600円 | +8.0% | - | 0.00% | 50.18倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
