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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 230 | 231 | 228 | 228 | -2 | -0.9% | 6,800 |
| 2021/08/18 | 230 | 230 | 227 | 230 | +1 | +0.4% | 14,600 |
| 2021/08/17 | 230 | 230 | 229 | 229 | -1 | -0.4% | 5,100 |
| 2021/08/16 | 233 | 233 | 229 | 230 | -2 | -0.9% | 23,200 |
| 2021/08/13 | 231 | 233 | 229 | 232 | +1 | +0.4% | 26,300 |
| 2021/08/12 | 232 | 233 | 231 | 231 | -1 | -0.4% | 28,100 |
| 2021/08/11 | 233 | 233 | 230 | 232 | +1 | +0.4% | 17,800 |
| 2021/08/10 | 233 | 233 | 230 | 231 | ±0 | ±0% | 29,900 |
| 2021/08/06 | 231 | 232 | 230 | 231 | ±0 | ±0% | 35,400 |
| 2021/08/05 | 231 | 234 | 231 | 231 | -2 | -0.9% | 8,100 |
| 2021/08/04 | 234 | 235 | 232 | 233 | -1 | -0.4% | 14,900 |
| 2021/08/03 | 235 | 237 | 233 | 234 | -1 | -0.4% | 15,400 |
| 2021/08/02 | 237 | 238 | 235 | 235 | ±0 | ±0% | 22,000 |
| 2021/07/30 | 239 | 239 | 235 | 235 | -3 | -1.3% | 14,400 |
| 2021/07/29 | 242 | 242 | 236 | 238 | -2 | -0.8% | 25,500 |
| 2021/07/28 | 233 | 242 | 230 | 240 | +7 | +3% | 248,800 |
| 2021/07/27 | 233 | 234 | 231 | 233 | +1 | +0.4% | 11,900 |
| 2021/07/26 | 234 | 234 | 231 | 232 | ±0 | ±0% | 9,100 |
| 2021/07/21 | 234 | 234 | 231 | 232 | +2 | +0.9% | 12,600 |
| 2021/07/20 | 231 | 232 | 230 | 230 | -1 | -0.4% | 17,200 |
| 2021/07/19 | 234 | 234 | 230 | 231 | -2 | -0.9% | 10,400 |
| 2021/07/16 | 232 | 234 | 232 | 233 | +1 | +0.4% | 6,300 |
| 2021/07/15 | 234 | 234 | 232 | 232 | -1 | -0.4% | 14,500 |
| 2021/07/14 | 232 | 234 | 232 | 233 | ±0 | ±0% | 4,800 |
| 2021/07/13 | 231 | 234 | 231 | 233 | +1 | +0.4% | 10,800 |
| 2021/07/12 | 234 | 235 | 230 | 232 | +2 | +0.9% | 29,400 |
| 2021/07/09 | 232 | 232 | 230 | 230 | -2 | -0.9% | 17,500 |
| 2021/07/08 | 233 | 233 | 232 | 232 | -3 | -1.3% | 14,800 |
| 2021/07/07 | 233 | 236 | 233 | 235 | ±0 | ±0% | 9,200 |
| 2021/07/06 | 234 | 236 | 234 | 235 | ±0 | ±0% | 7,100 |
| 2021/07/05 | 233 | 237 | 233 | 235 | +2 | +0.9% | 27,400 |
| 2021/07/02 | 231 | 233 | 231 | 233 | +3 | +1.3% | 11,400 |
| 2021/07/01 | 231 | 232 | 230 | 230 | -1 | -0.4% | 15,500 |
| 2021/06/30 | 231 | 233 | 231 | 231 | ±0 | ±0% | 15,000 |
| 2021/06/29 | 233 | 234 | 230 | 231 | -2 | -0.9% | 36,700 |
| 2021/06/28 | 237 | 237 | 232 | 233 | -2 | -0.9% | 33,100 |
| 2021/06/25 | 234 | 235 | 233 | 235 | +1 | +0.4% | 17,800 |
| 2021/06/24 | 234 | 236 | 232 | 234 | ±0 | ±0% | 27,000 |
| 2021/06/23 | 236 | 236 | 234 | 234 | -1 | -0.4% | 14,400 |
| 2021/06/22 | 231 | 235 | 230 | 235 | +6 | +2.6% | 23,200 |
| 2021/06/21 | 233 | 233 | 228 | 229 | -4 | -1.7% | 56,400 |
| 2021/06/18 | 239 | 239 | 232 | 233 | -3 | -1.3% | 54,100 |
| 2021/06/17 | 239 | 239 | 236 | 236 | -3 | -1.3% | 19,600 |
| 2021/06/16 | 235 | 239 | 235 | 239 | +1 | +0.4% | 15,500 |
| 2021/06/15 | 233 | 238 | 233 | 238 | +3 | +1.3% | 23,900 |
| 2021/06/14 | 234 | 235 | 232 | 235 | +2 | +0.9% | 28,200 |
| 2021/06/11 | 235 | 235 | 233 | 233 | ±0 | ±0% | 30,800 |
| 2021/06/10 | 234 | 235 | 232 | 233 | ±0 | ±0% | 11,000 |
| 2021/06/09 | 233 | 237 | 233 | 233 | ±0 | ±0% | 25,800 |
| 2021/06/08 | 235 | 236 | 231 | 233 | -2 | -0.9% | 97,200 |
801～
850
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 | 19,300円 | +1.2% | - | 2.07% | 23.34倍 | 0.55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 | 13,800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 | 187,000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 | 60,200円 | +11.5% | +16.2% | 2.49% | 12.73倍 | 1.88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
