トランザクション・メディア・ネットワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,258 | 1,297 | 1,242 | 1,287 | -1 | -0.1% | 380,900 |
| 2023/08/04 | 1,300 | 1,315 | 1,280 | 1,288 | -27 | -2.1% | 471,200 |
| 2023/08/03 | 1,317 | 1,339 | 1,307 | 1,315 | -32 | -2.4% | 433,800 |
| 2023/08/02 | 1,381 | 1,381 | 1,328 | 1,347 | -30 | -2.2% | 863,000 |
| 2023/08/01 | 1,280 | 1,382 | 1,276 | 1,377 | +109 | +8.6% | 1,211,700 |
| 2023/07/31 | 1,273 | 1,305 | 1,262 | 1,268 | +15 | +1.2% | 488,800 |
| 2023/07/28 | 1,260 | 1,289 | 1,240 | 1,253 | -18 | -1.4% | 772,500 |
| 2023/07/27 | 1,240 | 1,297 | 1,240 | 1,271 | +36 | +2.9% | 816,400 |
| 2023/07/26 | 1,265 | 1,270 | 1,232 | 1,235 | -34 | -2.7% | 658,200 |
| 2023/07/25 | 1,275 | 1,295 | 1,262 | 1,269 | ±0 | ±0% | 861,500 |
| 2023/07/24 | 1,320 | 1,327 | 1,264 | 1,269 | -57 | -4.3% | 992,100 |
| 2023/07/21 | 1,365 | 1,365 | 1,308 | 1,326 | -69 | -4.9% | 1,129,400 |
| 2023/07/20 | 1,487 | 1,497 | 1,394 | 1,395 | -92 | -6.2% | 1,153,900 |
| 2023/07/19 | 1,470 | 1,499 | 1,458 | 1,487 | +22 | +1.5% | 473,000 |
| 2023/07/18 | 1,482 | 1,510 | 1,442 | 1,465 | +13 | +0.9% | 512,700 |
| 2023/07/14 | 1,519 | 1,520 | 1,410 | 1,452 | -38 | -2.6% | 1,010,800 |
| 2023/07/13 | 1,516 | 1,534 | 1,476 | 1,490 | -25 | -1.7% | 725,700 |
| 2023/07/12 | 1,548 | 1,572 | 1,508 | 1,515 | -12 | -0.8% | 644,600 |
| 2023/07/11 | 1,636 | 1,640 | 1,527 | 1,527 | -79 | -4.9% | 1,275,900 |
| 2023/07/10 | 1,630 | 1,668 | 1,591 | 1,606 | +16 | +1% | 1,062,900 |
| 2023/07/07 | 1,604 | 1,635 | 1,581 | 1,590 | -13 | -0.8% | 1,253,100 |
| 2023/07/06 | 1,662 | 1,697 | 1,603 | 1,603 | -103 | -6% | 1,765,500 |
| 2023/07/05 | 1,866 | 1,870 | 1,677 | 1,706 | -240 | -12.3% | 3,926,200 |
| 2023/07/04 | 1,819 | 1,978 | 1,801 | 1,946 | +167 | +9.4% | 7,611,500 |
| 2023/07/03 | 1,674 | 1,787 | 1,671 | 1,779 | +182 | +11.4% | 3,370,300 |
| 2023/06/30 | 1,546 | 1,618 | 1,526 | 1,597 | +37 | +2.4% | 507,900 |
| 2023/06/29 | 1,538 | 1,576 | 1,518 | 1,560 | +45 | +3% | 325,600 |
| 2023/06/28 | 1,569 | 1,573 | 1,511 | 1,515 | -32 | -2.1% | 375,800 |
| 2023/06/27 | 1,548 | 1,570 | 1,503 | 1,547 | -41 | -2.6% | 513,800 |
| 2023/06/26 | 1,662 | 1,670 | 1,574 | 1,588 | -72 | -4.3% | 757,100 |
| 2023/06/23 | 1,683 | 1,708 | 1,591 | 1,660 | +13 | +0.8% | 810,300 |
| 2023/06/22 | 1,608 | 1,670 | 1,608 | 1,647 | +41 | +2.6% | 681,400 |
| 2023/06/21 | 1,620 | 1,640 | 1,584 | 1,606 | -30 | -1.8% | 504,600 |
| 2023/06/20 | 1,595 | 1,646 | 1,583 | 1,636 | +23 | +1.4% | 535,900 |
| 2023/06/19 | 1,550 | 1,640 | 1,545 | 1,613 | +93 | +6.1% | 797,600 |
| 2023/06/16 | 1,486 | 1,542 | 1,470 | 1,520 | +7 | +0.5% | 672,600 |
| 2023/06/15 | 1,550 | 1,594 | 1,486 | 1,513 | -40 | -2.6% | 962,100 |
| 2023/06/14 | 1,625 | 1,638 | 1,545 | 1,553 | -60 | -3.7% | 836,800 |
| 2023/06/13 | 1,698 | 1,698 | 1,608 | 1,613 | -75 | -4.4% | 955,300 |
| 2023/06/12 | 1,717 | 1,750 | 1,688 | 1,688 | +8 | +0.5% | 663,500 |
| 2023/06/09 | 1,613 | 1,717 | 1,594 | 1,680 | +107 | +6.8% | 785,800 |
| 2023/06/08 | 1,650 | 1,680 | 1,532 | 1,573 | -105 | -6.3% | 1,284,300 |
| 2023/06/07 | 1,781 | 1,794 | 1,630 | 1,678 | -87 | -4.9% | 1,311,000 |
| 2023/06/06 | 1,685 | 1,775 | 1,650 | 1,765 | +69 | +4.1% | 905,400 |
| 2023/06/05 | 1,715 | 1,755 | 1,675 | 1,696 | -5 | -0.3% | 846,100 |
| 2023/06/02 | 1,768 | 1,780 | 1,688 | 1,701 | -27 | -1.6% | 1,358,600 |
| 2023/06/01 | 1,690 | 1,734 | 1,624 | 1,728 | +113 | +7% | 1,541,500 |
| 2023/05/31 | 1,567 | 1,678 | 1,561 | 1,615 | +33 | +2.1% | 1,273,700 |
| 2023/05/30 | 1,576 | 1,615 | 1,535 | 1,582 | +35 | +2.3% | 1,614,600 |
| 2023/05/29 | 1,486 | 1,547 | 1,478 | 1,547 | +91 | +6.3% | 1,069,500 |
501～
550
件表示中 / 586件
類似銘柄と比較する
現在ご覧いただいている「ＴＭＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＭＮ | 40,000円 | +22.6% | - | 0.00% | 34.01倍 | 1.18倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ＣＡＩＣＡ Ｄ | 11,000円 | +11.0% | +55.8% | 0.00% | 20.72倍 | 5.95倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| ドリコム | 50,700円 | +38.3% | +654.7% | 0.99% | - | 3.12倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ウィルズ | 70,000円 | +10.0% | +10.6% | 1.86% | 18.87倍 | 6.37倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ＳＳＳＫ ＨＤ | 85,400円 | +1.8% | +46.2% | 1.87% | 18.70倍 | 1.75倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム
