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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 539 | 551 | 535 | 550 | +14 | +2.6% | 38,200 |
| 2006/11/29 | 522 | 536 | 522 | 536 | +16 | +3.1% | 55,600 |
| 2006/11/28 | 521 | 527 | 513 | 520 | -6 | -1.1% | 42,000 |
| 2006/11/27 | 525 | 530 | 522 | 526 | +2 | +0.4% | 20,100 |
| 2006/11/24 | 530 | 533 | 522 | 524 | -1 | -0.2% | 26,400 |
| 2006/11/22 | 510 | 525 | 507 | 525 | +7 | +1.4% | 41,500 |
| 2006/11/21 | 545 | 555 | 518 | 518 | -23 | -4.3% | 59,700 |
| 2006/11/20 | 570 | 593 | 525 | 541 | -26 | -4.6% | 228,700 |
| 2006/11/17 | 548 | 567 | 532 | 567 | +42 | +8% | 205,700 |
| 2006/11/16 | 525 | 529 | 524 | 525 | ±0 | ±0% | 11,500 |
| 2006/11/15 | 521 | 528 | 521 | 525 | +1 | +0.2% | 18,100 |
| 2006/11/14 | 518 | 526 | 518 | 524 | +6 | +1.2% | 15,800 |
| 2006/11/13 | 526 | 526 | 516 | 518 | -6 | -1.1% | 15,100 |
| 2006/11/10 | 524 | 529 | 516 | 524 | +5 | +1% | 17,400 |
| 2006/11/09 | 517 | 520 | 517 | 519 | +2 | +0.4% | 10,300 |
| 2006/11/08 | 522 | 524 | 515 | 517 | -2 | -0.4% | 38,000 |
| 2006/11/07 | 529 | 530 | 519 | 519 | -11 | -2.1% | 33,500 |
| 2006/11/06 | 535 | 537 | 526 | 530 | -2 | -0.4% | 32,400 |
| 2006/11/02 | 531 | 535 | 530 | 532 | +2 | +0.4% | 32,200 |
| 2006/11/01 | 530 | 533 | 528 | 530 | +1 | +0.2% | 69,400 |
| 2006/10/31 | 540 | 540 | 528 | 529 | -6 | -1.1% | 126,400 |
| 2006/10/30 | 553 | 553 | 535 | 535 | -8 | -1.5% | 99,800 |
| 2006/10/27 | 549 | 552 | 543 | 543 | -3 | -0.5% | 55,200 |
| 2006/10/26 | 546 | 553 | 543 | 546 | +1 | +0.2% | 28,100 |
| 2006/10/25 | 549 | 550 | 541 | 545 | -9 | -1.6% | 34,700 |
| 2006/10/24 | 553 | 558 | 549 | 554 | +1 | +0.2% | 59,700 |
| 2006/10/23 | 555 | 557 | 553 | 553 | -3 | -0.5% | 25,800 |
| 2006/10/20 | 567 | 569 | 551 | 556 | -14 | -2.5% | 32,400 |
| 2006/10/19 | 570 | 572 | 562 | 570 | +9 | +1.6% | 32,400 |
| 2006/10/18 | 579 | 580 | 558 | 561 | -9 | -1.6% | 26,800 |
| 2006/10/17 | 549 | 570 | 545 | 570 | +35 | +6.5% | 24,600 |
| 2006/10/16 | 544 | 544 | 535 | 535 | -5 | -0.9% | 46,500 |
| 2006/10/13 | 541 | 550 | 536 | 540 | +5 | +0.9% | 23,500 |
| 2006/10/12 | 545 | 545 | 533 | 535 | -11 | -2% | 38,200 |
| 2006/10/11 | 577 | 578 | 546 | 546 | -31 | -5.4% | 26,100 |
| 2006/10/10 | 587 | 587 | 575 | 577 | -13 | -2.2% | 10,100 |
| 2006/10/06 | 594 | 599 | 585 | 590 | -9 | -1.5% | 11,000 |
| 2006/10/05 | 603 | 603 | 592 | 599 | +16 | +2.7% | 14,700 |
| 2006/10/04 | 606 | 607 | 582 | 583 | -22 | -3.6% | 34,500 |
| 2006/10/03 | 606 | 608 | 602 | 605 | ±0 | ±0% | 12,200 |
| 2006/10/02 | 600 | 611 | 599 | 605 | +4 | +0.7% | 19,100 |
| 2006/09/29 | 605 | 607 | 597 | 601 | -4 | -0.7% | 18,600 |
| 2006/09/28 | 607 | 613 | 599 | 605 | -11 | -1.8% | 26,300 |
| 2006/09/27 | 607 | 616 | 604 | 616 | +9 | +1.5% | 11,200 |
| 2006/09/26 | 611 | 617 | 601 | 607 | -16 | -2.6% | 22,500 |
| 2006/09/25 | 623 | 630 | 618 | 623 | +5 | +0.8% | 30,800 |
| 2006/09/22 | 612 | 619 | 610 | 618 | +4 | +0.7% | 11,500 |
| 2006/09/21 | 615 | 618 | 610 | 614 | -3 | -0.5% | 30,000 |
| 2006/09/20 | 620 | 620 | 615 | 617 | -5 | -0.8% | 15,400 |
| 2006/09/19 | 622 | 629 | 615 | 622 | ±0 | ±0% | 40,000 |
4401～
4450
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
