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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 96 | 98 | 96 | 98 | +2 | +2.1% | 22,900 |
| 2022/05/19 | 97 | 98 | 96 | 96 | -1 | -1% | 52,400 |
| 2022/05/18 | 97 | 98 | 97 | 97 | ±0 | ±0% | 40,400 |
| 2022/05/17 | 99 | 99 | 96 | 97 | ±0 | ±0% | 48,100 |
| 2022/05/16 | 99 | 100 | 96 | 97 | -3 | -3% | 128,300 |
| 2022/05/13 | 100 | 104 | 100 | 100 | +1 | +1% | 159,700 |
| 2022/05/12 | 100 | 103 | 99 | 99 | -3 | -2.9% | 91,400 |
| 2022/05/11 | 101 | 104 | 100 | 102 | -2 | -1.9% | 97,500 |
| 2022/05/10 | 103 | 108 | 99 | 104 | +1 | +1% | 232,200 |
| 2022/05/09 | 101 | 105 | 99 | 103 | +3 | +3% | 97,600 |
| 2022/05/06 | 98 | 102 | 97 | 100 | +2 | +2% | 70,900 |
| 2022/05/02 | 97 | 98 | 96 | 98 | +1 | +1% | 59,300 |
| 2022/04/28 | 97 | 110 | 95 | 97 | +2 | +2.1% | 921,300 |
| 2022/04/27 | 96 | 97 | 95 | 95 | -1 | -1% | 30,800 |
| 2022/04/26 | 100 | 100 | 94 | 96 | ±0 | ±0% | 91,400 |
| 2022/04/25 | 95 | 100 | 94 | 96 | +1 | +1.1% | 218,500 |
| 2022/04/22 | 94 | 95 | 92 | 95 | +2 | +2.2% | 41,900 |
| 2022/04/21 | 94 | 94 | 92 | 93 | -1 | -1.1% | 21,500 |
| 2022/04/20 | 92 | 94 | 92 | 94 | +2 | +2.2% | 19,800 |
| 2022/04/19 | 91 | 93 | 91 | 92 | +1 | +1.1% | 13,900 |
| 2022/04/18 | 93 | 93 | 91 | 91 | -1 | -1.1% | 24,300 |
| 2022/04/15 | 93 | 94 | 92 | 92 | -2 | -2.1% | 16,500 |
| 2022/04/14 | 93 | 94 | 92 | 94 | +1 | +1.1% | 16,200 |
| 2022/04/13 | 91 | 93 | 89 | 93 | +1 | +1.1% | 76,200 |
| 2022/04/12 | 94 | 95 | 92 | 92 | -2 | -2.1% | 35,600 |
| 2022/04/11 | 95 | 95 | 93 | 94 | -1 | -1.1% | 65,200 |
| 2022/04/08 | 96 | 96 | 94 | 95 | ±0 | ±0% | 34,500 |
| 2022/04/07 | 97 | 97 | 95 | 95 | -2 | -2.1% | 35,200 |
| 2022/04/06 | 98 | 99 | 95 | 97 | -2 | -2% | 93,100 |
| 2022/04/05 | 95 | 100 | 93 | 99 | +4 | +4.2% | 119,000 |
| 2022/04/04 | 95 | 96 | 93 | 95 | +2 | +2.2% | 63,400 |
| 2022/04/01 | 97 | 97 | 93 | 93 | -3 | -3.1% | 212,500 |
| 2022/03/31 | 93 | 104 | 93 | 96 | +5 | +5.5% | 894,600 |
| 2022/03/30 | 90 | 92 | 89 | 91 | +2 | +2.2% | 64,700 |
| 2022/03/29 | 90 | 90 | 88 | 89 | ±0 | ±0% | 42,900 |
| 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 |
801～
850
件表示中 / 2401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 | 12,900円 | +6.6% | - | 0.00% | 15.87倍 | -4.89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 |
| レアジョブ | 34,700円 | +0.9% | +3.8% | 2.31% | 10.70倍 | 1.72倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| ハウテレビ | 125,100円 | +27.0% | -89.0% | 0.00% | 126.11倍 | 2.59倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| トライアイズ | 40,900円 | +199.9% | +41.6% | 0.00% | 8.92倍 | 0.63倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| ケアサービス | 79,600円 | +5.2% | +7.4% | 2.76% | 7.35倍 | 1.03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
