タメニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 109 | 115 | 108 | 112 | +3 | +2.8% | 1,577,500 |
| 2023/01/23 | 111 | 117 | 109 | 109 | +3 | +2.8% | 2,445,200 |
| 2023/01/20 | 110 | 112 | 106 | 106 | -8 | -7% | 2,004,300 |
| 2023/01/19 | 102 | 123 | 100 | 114 | +13 | +12.9% | 8,109,600 |
| 2023/01/18 | 100 | 112 | 97 | 101 | +1 | +1% | 2,381,700 |
| 2023/01/17 | 96 | 103 | 96 | 100 | +4 | +4.2% | 576,000 |
| 2023/01/16 | 102 | 102 | 96 | 96 | -5 | -5% | 558,200 |
| 2023/01/13 | 104 | 107 | 101 | 101 | ±0 | ±0% | 802,600 |
| 2023/01/12 | 105 | 107 | 101 | 101 | -4 | -3.8% | 1,023,500 |
| 2023/01/11 | 115 | 117 | 105 | 105 | -13 | -11% | 2,332,300 |
| 2023/01/10 | 122 | 129 | 112 | 118 | +1 | +0.9% | 5,794,000 |
| 2023/01/06 | 110 | 138 | 104 | 117 | +2 | +1.7% | 16,989,000 |
| 2023/01/05 | 92 | 122 | 91 | 115 | +23 | +25% | 9,521,700 |
| 2023/01/04 | 94 | 94 | 92 | 92 | -2 | -2.1% | 43,000 |
| 2022/12/30 | 94 | 95 | 94 | 94 | ±0 | ±0% | 28,300 |
| 2022/12/29 | 95 | 95 | 93 | 94 | -1 | -1.1% | 57,500 |
| 2022/12/28 | 94 | 95 | 91 | 95 | +1 | +1.1% | 137,300 |
| 2022/12/27 | 91 | 94 | 90 | 94 | +5 | +5.6% | 233,100 |
| 2022/12/26 | 91 | 92 | 89 | 89 | -1 | -1.1% | 140,600 |
| 2022/12/23 | 93 | 93 | 90 | 90 | -2 | -2.2% | 114,700 |
| 2022/12/22 | 94 | 95 | 92 | 92 | -1 | -1.1% | 71,800 |
| 2022/12/21 | 93 | 95 | 92 | 93 | +1 | +1.1% | 92,100 |
| 2022/12/20 | 96 | 96 | 91 | 92 | -4 | -4.2% | 257,200 |
| 2022/12/19 | 98 | 99 | 96 | 96 | -3 | -3% | 114,700 |
| 2022/12/16 | 100 | 102 | 99 | 99 | -1 | -1% | 134,800 |
| 2022/12/15 | 109 | 114 | 100 | 100 | -4 | -3.8% | 653,800 |
| 2022/12/14 | 99 | 109 | 98 | 104 | +5 | +5.1% | 913,700 |
| 2022/12/13 | 99 | 99 | 98 | 99 | ±0 | ±0% | 47,100 |
| 2022/12/12 | 97 | 99 | 97 | 99 | +2 | +2.1% | 63,500 |
| 2022/12/09 | 98 | 98 | 97 | 97 | ±0 | ±0% | 34,800 |
| 2022/12/08 | 97 | 99 | 97 | 97 | -1 | -1% | 54,300 |
| 2022/12/07 | 96 | 99 | 96 | 98 | ±0 | ±0% | 157,200 |
| 2022/12/06 | 98 | 98 | 96 | 98 | +1 | +1% | 39,500 |
| 2022/12/05 | 98 | 99 | 97 | 97 | -1 | -1% | 155,000 |
| 2022/12/02 | 97 | 98 | 96 | 98 | +1 | +1% | 82,700 |
| 2022/12/01 | 98 | 99 | 97 | 97 | -1 | -1% | 83,900 |
| 2022/11/30 | 98 | 99 | 97 | 98 | -1 | -1% | 61,100 |
| 2022/11/29 | 98 | 99 | 97 | 99 | +2 | +2.1% | 87,200 |
| 2022/11/28 | 99 | 99 | 97 | 97 | -1 | -1% | 123,500 |
| 2022/11/25 | 99 | 99 | 97 | 98 | +1 | +1% | 165,100 |
| 2022/11/24 | 97 | 98 | 96 | 97 | +1 | +1% | 82,400 |
| 2022/11/22 | 97 | 98 | 96 | 96 | -1 | -1% | 74,100 |
| 2022/11/21 | 99 | 99 | 96 | 97 | -2 | -2% | 90,200 |
| 2022/11/18 | 98 | 99 | 96 | 99 | +1 | +1% | 139,300 |
| 2022/11/17 | 94 | 99 | 93 | 98 | +5 | +5.4% | 393,100 |
| 2022/11/16 | 93 | 94 | 92 | 93 | ±0 | ±0% | 198,300 |
| 2022/11/15 | 95 | 95 | 93 | 93 | -2 | -2.1% | 310,700 |
| 2022/11/14 | 96 | 99 | 93 | 95 | -19 | -16.7% | 958,000 |
| 2022/11/11 | 112 | 114 | 111 | 114 | +2 | +1.8% | 188,400 |
| 2022/11/10 | 111 | 112 | 110 | 112 | ±0 | ±0% | 54,800 |
601～
650
件表示中 / 2368件
類似銘柄と比較する
現在ご覧いただいている「タメニー」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 |
|---|---|---|---|---|---|---|---|---|
| タメニー | 13,100円 | +6.6% | - | 0.00% | 16.11倍 | -4.97倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| ＩＩＦ | 64,100円 | +16.4% | +29.9% | 2.34% | 10.97倍 | 2.07倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| リンクバル | 17,700円 | +14.3% | - | 0.00% | 333.96倍 | 3.52倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アジャイル | 10,600円 | +50.1% | - | 0.00% | - | 11.18倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ケアサービス | 80,200円 | +5.2% | +7.4% | 2.74% | 7.40倍 | 1.04倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
市場注目の銘柄
チャート関連のコラム
