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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 90 | 90 | 89 | 89 | -3 | -3.3% | 35,200 |
| 2022/03/25 | 93 | 93 | 88 | 92 | +1 | +1.1% | 122,800 |
| 2022/03/24 | 91 | 93 | 91 | 91 | ±0 | ±0% | 47,200 |
| 2022/03/23 | 92 | 93 | 91 | 91 | ±0 | ±0% | 49,300 |
| 2022/03/22 | 93 | 93 | 90 | 91 | -1 | -1.1% | 65,200 |
| 2022/03/18 | 92 | 93 | 91 | 92 | ±0 | ±0% | 59,200 |
| 2022/03/17 | 92 | 93 | 89 | 92 | +2 | +2.2% | 184,400 |
| 2022/03/16 | 88 | 90 | 86 | 90 | +3 | +3.4% | 96,300 |
| 2022/03/15 | 86 | 87 | 85 | 87 | +1 | +1.2% | 33,500 |
| 2022/03/14 | 88 | 89 | 86 | 86 | -1 | -1.1% | 44,900 |
| 2022/03/11 | 87 | 88 | 86 | 87 | -1 | -1.1% | 53,800 |
| 2022/03/10 | 87 | 89 | 85 | 88 | +1 | +1.1% | 77,100 |
| 2022/03/09 | 87 | 88 | 85 | 87 | +1 | +1.2% | 32,900 |
| 2022/03/08 | 89 | 89 | 83 | 86 | ±0 | ±0% | 47,500 |
| 2022/03/07 | 87 | 90 | 85 | 86 | -1 | -1.1% | 126,200 |
| 2022/03/04 | 90 | 90 | 85 | 87 | -3 | -3.3% | 90,000 |
| 2022/03/03 | 90 | 90 | 88 | 90 | +2 | +2.3% | 46,100 |
| 2022/03/02 | 87 | 90 | 87 | 88 | -2 | -2.2% | 59,000 |
| 2022/03/01 | 89 | 91 | 88 | 90 | +2 | +2.3% | 69,400 |
| 2022/02/28 | 86 | 89 | 85 | 88 | +3 | +3.5% | 65,100 |
| 2022/02/25 | 85 | 85 | 82 | 85 | +5 | +6.3% | 51,900 |
| 2022/02/24 | 84 | 84 | 78 | 80 | -5 | -5.9% | 161,100 |
| 2022/02/22 | 86 | 86 | 82 | 85 | ±0 | ±0% | 71,600 |
| 2022/02/21 | 85 | 86 | 83 | 85 | -1 | -1.2% | 49,500 |
| 2022/02/18 | 88 | 88 | 85 | 86 | ±0 | ±0% | 66,500 |
| 2022/02/17 | 90 | 90 | 86 | 86 | -3 | -3.4% | 88,700 |
| 2022/02/16 | 94 | 94 | 89 | 89 | -3 | -3.3% | 88,700 |
| 2022/02/15 | 92 | 97 | 90 | 92 | -1 | -1.1% | 86,700 |
| 2022/02/14 | 89 | 95 | 87 | 93 | +4 | +4.5% | 199,900 |
| 2022/02/10 | 88 | 95 | 86 | 89 | +4 | +4.7% | 279,900 |
| 2022/02/09 | 85 | 88 | 85 | 85 | +1 | +1.2% | 37,800 |
| 2022/02/08 | 87 | 87 | 84 | 84 | -1 | -1.2% | 52,100 |
| 2022/02/07 | 88 | 88 | 81 | 85 | -2 | -2.3% | 161,000 |
| 2022/02/04 | 88 | 89 | 86 | 87 | -1 | -1.1% | 60,900 |
| 2022/02/03 | 89 | 89 | 88 | 88 | -2 | -2.2% | 31,700 |
| 2022/02/02 | 88 | 91 | 85 | 90 | +4 | +4.7% | 106,100 |
| 2022/02/01 | 83 | 87 | 83 | 86 | +4 | +4.9% | 77,400 |
| 2022/01/31 | 81 | 84 | 81 | 82 | +1 | +1.2% | 50,200 |
| 2022/01/28 | 85 | 87 | 77 | 81 | -4 | -4.7% | 260,100 |
| 2022/01/27 | 90 | 91 | 85 | 85 | -5 | -5.6% | 122,800 |
| 2022/01/26 | 93 | 93 | 90 | 90 | ±0 | ±0% | 50,800 |
| 2022/01/25 | 90 | 91 | 88 | 90 | -1 | -1.1% | 81,800 |
| 2022/01/24 | 89 | 92 | 89 | 91 | +1 | +1.1% | 53,100 |
| 2022/01/21 | 93 | 93 | 90 | 90 | -1 | -1.1% | 103,700 |
| 2022/01/20 | 91 | 93 | 89 | 91 | ±0 | ±0% | 181,600 |
| 2022/01/19 | 94 | 95 | 91 | 91 | -4 | -4.2% | 166,400 |
| 2022/01/18 | 95 | 96 | 93 | 95 | +1 | +1.1% | 79,100 |
| 2022/01/17 | 96 | 96 | 94 | 94 | ±0 | ±0% | 82,600 |
| 2022/01/14 | 97 | 97 | 94 | 94 | -2 | -2.1% | 55,500 |
| 2022/01/13 | 96 | 96 | 94 | 96 | +1 | +1.1% | 47,800 |
751～
800
件表示中 / 2316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 | 13,200円 | +5.6% | - | 0.00% | - | 115.79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 |
| 協和コンサ | 603,000円 | +0.5% | +8.0% | 0.50% | 6.78倍 | 0.92倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| 総医研 | 13,300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。健保関連や医薬品臨試受託も |
| エヌ・シー・エヌ | 106,800円 | +12.2% | +506.4% | 2.72% | 15.30倍 | 1.65倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| 旅工房 | 17,300円 | +1.5% | - | 0.00% | - | 1.61倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
市場注目の銘柄
チャート関連のコラム
