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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,045 | 1,067 | 1,024 | 1,052 | +1 | +0.1% | 773,600 |
| 2023/08/30 | 1,065 | 1,075 | 1,050 | 1,051 | -4 | -0.4% | 575,300 |
| 2023/08/29 | 1,065 | 1,079 | 1,054 | 1,055 | -9 | -0.8% | 698,400 |
| 2023/08/28 | 1,098 | 1,108 | 1,058 | 1,064 | -31 | -2.8% | 591,000 |
| 2023/08/25 | 1,129 | 1,132 | 1,086 | 1,095 | -78 | -6.6% | 821,500 |
| 2023/08/24 | 1,198 | 1,202 | 1,161 | 1,173 | -36 | -3% | 527,700 |
| 2023/08/23 | 1,182 | 1,209 | 1,164 | 1,209 | +31 | +2.6% | 736,600 |
| 2023/08/22 | 1,141 | 1,188 | 1,139 | 1,178 | +67 | +6% | 775,800 |
| 2023/08/21 | 1,032 | 1,114 | 1,030 | 1,111 | +52 | +4.9% | 673,700 |
| 2023/08/18 | 1,068 | 1,079 | 1,038 | 1,059 | -53 | -4.8% | 1,071,200 |
| 2023/08/17 | 1,102 | 1,165 | 1,092 | 1,112 | -12 | -1.1% | 701,600 |
| 2023/08/16 | 1,262 | 1,271 | 1,120 | 1,124 | -166 | -12.9% | 1,563,900 |
| 2023/08/15 | 1,293 | 1,378 | 1,284 | 1,290 | +82 | +6.8% | 1,682,500 |
| 2023/08/14 | 1,270 | 1,273 | 1,195 | 1,208 | -47 | -3.7% | 600,900 |
| 2023/08/10 | 1,234 | 1,255 | 1,221 | 1,255 | +13 | +1% | 378,900 |
| 2023/08/09 | 1,237 | 1,259 | 1,237 | 1,242 | +8 | +0.6% | 302,200 |
| 2023/08/08 | 1,280 | 1,282 | 1,234 | 1,234 | -53 | -4.1% | 479,400 |
| 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 |
301～
350
件表示中 / 403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 | 49,200円 | +31.6% | -62.6% | 0.00% | 77.48倍 | 1.72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 |
| ＮＣＤ | 216,700円 | +17.7% | +26.2% | 3.05% | 9.85倍 | 2.52倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ファイバーＧＴ | 91,800円 | +13.9% | +8.6% | 2.94% | 11.28倍 | 3.21倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| サイバトラスト | 224,800円 | +11.4% | +16.0% | 0.78% | 21.31倍 | 2.90倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| サーバーワクス | 233,100円 | +21.4% | -52.3% | 0.00% | 72.23倍 | 1.57倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
