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 |
|---|---|---|---|---|---|---|---|
| 2002/03/19 | 1,190 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 18,000 |
| 2002/03/18 | 1,190 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 44,000 |
| 2002/03/15 | 1,215 | 1,220 | 1,175 | 1,175 | -50 | -4.1% | 44,000 |
| 2002/03/14 | 1,225 | 1,235 | 1,220 | 1,225 | +15 | +1.2% | 98,000 |
| 2002/03/13 | 1,160 | 1,215 | 1,160 | 1,210 | +35 | +3% | 66,000 |
| 2002/03/12 | 1,140 | 1,200 | 1,135 | 1,175 | +50 | +4.4% | 110,000 |
| 2002/03/11 | 1,150 | 1,150 | 1,120 | 1,125 | -30 | -2.6% | 20,000 |
| 2002/03/08 | 1,180 | 1,205 | 1,155 | 1,155 | -30 | -2.5% | 96,000 |
| 2002/03/07 | 1,200 | 1,205 | 1,185 | 1,185 | -25 | -2.1% | 34,000 |
| 2002/03/06 | 1,220 | 1,220 | 1,210 | 1,210 | -15 | -1.2% | 6,000 |
| 2002/03/05 | 1,200 | 1,240 | 1,200 | 1,225 | +25 | +2.1% | 128,000 |
| 2002/03/04 | 1,215 | 1,250 | 1,200 | 1,200 | -25 | -2% | 102,000 |
| 2002/03/01 | 1,220 | 1,255 | 1,205 | 1,225 | ±0 | ±0% | 184,000 |
| 2002/02/28 | 1,225 | 1,235 | 1,205 | 1,225 | ±0 | ±0% | 80,000 |
| 2002/02/27 | 1,215 | 1,270 | 1,215 | 1,225 | ±0 | ±0% | 124,000 |
| 2002/02/26 | 1,220 | 1,255 | 1,220 | 1,225 | +10 | +0.8% | 54,000 |
| 2002/02/25 | 1,215 | 1,240 | 1,215 | 1,215 | -15 | -1.2% | 70,000 |
| 2002/02/22 | 1,225 | 1,250 | 1,200 | 1,230 | +30 | +2.5% | 30,000 |
| 2002/02/21 | 1,250 | 1,250 | 1,200 | 1,200 | -40 | -3.2% | 28,000 |
| 2002/02/20 | 1,145 | 1,275 | 1,145 | 1,240 | +120 | +10.7% | 80,000 |
| 2002/02/19 | 1,120 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 32,000 |
| 2002/02/18 | 1,115 | 1,120 | 1,105 | 1,115 | +5 | +0.5% | 44,000 |
| 2002/02/15 | 1,090 | 1,110 | 1,085 | 1,110 | +35 | +3.3% | 108,000 |
| 2002/02/14 | 1,115 | 1,115 | 1,075 | 1,075 | - | - | 24,000 |
| 2002/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/12 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 8,000 |
| 2002/02/08 | 1,105 | 1,105 | 1,075 | 1,100 | -25 | -2.2% | 52,000 |
| 2002/02/07 | 1,100 | 1,125 | 1,050 | 1,125 | ±0 | ±0% | 68,000 |
| 2002/02/06 | 1,165 | 1,165 | 1,110 | 1,125 | -40 | -3.4% | 16,000 |
| 2002/02/05 | 1,230 | 1,230 | 1,165 | 1,165 | -80 | -6.4% | 38,000 |
| 2002/02/04 | 1,235 | 1,250 | 1,235 | 1,245 | +5 | +0.4% | 52,000 |
| 2002/02/01 | 1,220 | 1,280 | 1,205 | 1,240 | +35 | +2.9% | 104,000 |
| 2002/01/31 | 1,170 | 1,210 | 1,145 | 1,205 | +60 | +5.2% | 160,000 |
| 2002/01/30 | 1,165 | 1,190 | 1,125 | 1,145 | -45 | -3.8% | 36,000 |
| 2002/01/29 | 1,190 | 1,205 | 1,140 | 1,190 | -10 | -0.8% | 74,000 |
| 2002/01/28 | 1,205 | 1,205 | 1,195 | 1,200 | -25 | -2% | 50,000 |
| 2002/01/25 | 1,190 | 1,245 | 1,190 | 1,225 | +50 | +4.3% | 68,000 |
| 2002/01/24 | 1,190 | 1,205 | 1,175 | 1,175 | -20 | -1.7% | 18,000 |
| 2002/01/23 | 1,200 | 1,205 | 1,195 | 1,195 | -45 | -3.6% | 72,000 |
| 2002/01/22 | 1,280 | 1,280 | 1,225 | 1,240 | -55 | -4.2% | 108,000 |
| 2002/01/21 | 1,300 | 1,320 | 1,240 | 1,295 | -30 | -2.3% | 72,000 |
| 2002/01/18 | 1,380 | 1,380 | 1,315 | 1,325 | -55 | -4% | 122,000 |
| 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 |
5651～
5700
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
