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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 359 | 361 | 359 | 360 | ±0 | ±0% | 5,100 |
| 2010/08/04 | 363 | 363 | 360 | 360 | -2 | -0.6% | 18,300 |
| 2010/08/03 | 360 | 362 | 359 | 362 | +3 | +0.8% | 8,800 |
| 2010/08/02 | 360 | 361 | 358 | 359 | ±0 | ±0% | 8,100 |
| 2010/07/30 | 359 | 360 | 359 | 359 | -2 | -0.6% | 9,300 |
| 2010/07/29 | 361 | 363 | 361 | 361 | -1 | -0.3% | 8,800 |
| 2010/07/28 | 361 | 363 | 361 | 362 | +1 | +0.3% | 6,300 |
| 2010/07/27 | 362 | 363 | 360 | 361 | -1 | -0.3% | 10,000 |
| 2010/07/26 | 362 | 365 | 361 | 362 | +1 | +0.3% | 13,400 |
| 2010/07/23 | 360 | 361 | 357 | 361 | +3 | +0.8% | 21,400 |
| 2010/07/22 | 357 | 360 | 356 | 358 | +1 | +0.3% | 16,800 |
| 2010/07/21 | 358 | 359 | 357 | 357 | -1 | -0.3% | 5,200 |
| 2010/07/20 | 358 | 360 | 356 | 358 | ±0 | ±0% | 11,600 |
| 2010/07/16 | 358 | 360 | 358 | 358 | -1 | -0.3% | 4,300 |
| 2010/07/15 | 360 | 362 | 359 | 359 | -1 | -0.3% | 8,400 |
| 2010/07/14 | 362 | 362 | 359 | 360 | -2 | -0.6% | 15,900 |
| 2010/07/13 | 366 | 366 | 362 | 362 | -1 | -0.3% | 8,400 |
| 2010/07/12 | 364 | 366 | 363 | 363 | +1 | +0.3% | 10,900 |
| 2010/07/09 | 364 | 366 | 362 | 362 | -1 | -0.3% | 26,300 |
| 2010/07/08 | 357 | 364 | 357 | 363 | +6 | +1.7% | 20,400 |
| 2010/07/07 | 358 | 359 | 357 | 357 | -2 | -0.6% | 6,100 |
| 2010/07/06 | 358 | 359 | 356 | 359 | +2 | +0.6% | 10,300 |
| 2010/07/05 | 355 | 357 | 354 | 357 | +4 | +1.1% | 16,100 |
| 2010/07/02 | 351 | 354 | 351 | 353 | -1 | -0.3% | 7,300 |
| 2010/07/01 | 353 | 354 | 352 | 354 | +1 | +0.3% | 10,100 |
| 2010/06/30 | 354 | 356 | 352 | 353 | -3 | -0.8% | 21,900 |
| 2010/06/29 | 357 | 357 | 355 | 356 | +1 | +0.3% | 12,200 |
| 2010/06/28 | 354 | 357 | 354 | 355 | ±0 | ±0% | 7,900 |
| 2010/06/25 | 354 | 355 | 352 | 355 | +5 | +1.4% | 20,000 |
| 2010/06/24 | 358 | 358 | 350 | 350 | -8 | -2.2% | 69,600 |
| 2010/06/23 | 356 | 364 | 354 | 358 | +2 | +0.6% | 28,100 |
| 2010/06/22 | 356 | 357 | 355 | 356 | -1 | -0.3% | 19,200 |
| 2010/06/21 | 356 | 358 | 355 | 357 | +1 | +0.3% | 22,100 |
| 2010/06/18 | 359 | 359 | 355 | 356 | -1 | -0.3% | 22,100 |
| 2010/06/17 | 358 | 359 | 355 | 357 | ±0 | ±0% | 24,000 |
| 2010/06/16 | 360 | 360 | 357 | 357 | -2 | -0.6% | 28,500 |
| 2010/06/15 | 359 | 360 | 358 | 359 | ±0 | ±0% | 8,600 |
| 2010/06/14 | 360 | 360 | 358 | 359 | ±0 | ±0% | 14,000 |
| 2010/06/11 | 360 | 361 | 358 | 359 | ±0 | ±0% | 32,800 |
| 2010/06/10 | 360 | 360 | 359 | 359 | -1 | -0.3% | 7,300 |
| 2010/06/09 | 362 | 364 | 359 | 360 | -1 | -0.3% | 27,300 |
| 2010/06/08 | 360 | 363 | 358 | 361 | +1 | +0.3% | 16,300 |
| 2010/06/07 | 363 | 363 | 359 | 360 | -3 | -0.8% | 12,500 |
| 2010/06/04 | 367 | 367 | 361 | 363 | -1 | -0.3% | 18,000 |
| 2010/06/03 | 361 | 368 | 361 | 364 | +4 | +1.1% | 23,100 |
| 2010/06/02 | 358 | 365 | 358 | 360 | +2 | +0.6% | 24,700 |
| 2010/06/01 | 359 | 362 | 358 | 358 | +1 | +0.3% | 21,100 |
| 2010/05/31 | 359 | 360 | 355 | 357 | +2 | +0.6% | 27,600 |
| 2010/05/28 | 360 | 360 | 355 | 355 | -1 | -0.3% | 23,900 |
| 2010/05/27 | 356 | 357 | 355 | 356 | -1 | -0.3% | 22,800 |
3501～
3550
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
