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 |
|---|---|---|---|---|---|---|---|
| 2002/05/17 | 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 |
| 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 |
5701～
5750
件表示中 / 5835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 | 34,800円 | +0.3% | -4.9% | 0.00% | 13.43倍 | 1.01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 |
| エレコミ | 616,000円 | +15.2% | +11.1% | 0.00% | 38.37倍 | 17.82倍 |
|
独立系のエレベーターメンテナンス専業。全国に営業拠点。地震災害への迅速対応でＩＴ活用 |
| ＷＴＯＫＹＯ | 234,500円 | +3.2% | +51.6% | 0.00% | 18.35倍 | 3.89倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| Ｂｉｒｄｍａｎ | 31,600円 | - | - | 0.00% | - | 29.37倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| フルテック | 117,300円 | +3.9% | +3.4% | 2.73% | 13.39倍 | 0.92倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
市場注目の銘柄
チャート関連のコラム
