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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 103 | 103 | 101 | 103 | ±0 | ±0% | 71,400 |
| 2024/04/24 | 103 | 103 | 101 | 103 | +1 | +1% | 52,300 |
| 2024/04/23 | 102 | 103 | 102 | 102 | +1 | +1% | 27,600 |
| 2024/04/22 | 98 | 102 | 98 | 101 | -1 | -1% | 289,100 |
| 2024/04/19 | 105 | 106 | 100 | 102 | -3 | -2.9% | 338,900 |
| 2024/04/18 | 103 | 105 | 103 | 105 | +2 | +1.9% | 40,400 |
| 2024/04/17 | 103 | 105 | 102 | 103 | +1 | +1% | 266,400 |
| 2024/04/16 | 105 | 105 | 102 | 102 | -3 | -2.9% | 334,400 |
| 2024/04/15 | 106 | 106 | 104 | 105 | -1 | -0.9% | 126,100 |
| 2024/04/12 | 105 | 107 | 105 | 106 | ±0 | ±0% | 258,900 |
| 2024/04/11 | 105 | 106 | 105 | 106 | ±0 | ±0% | 39,000 |
| 2024/04/10 | 105 | 107 | 105 | 106 | +1 | +1% | 120,800 |
| 2024/04/09 | 105 | 106 | 105 | 105 | ±0 | ±0% | 56,300 |
| 2024/04/08 | 105 | 106 | 105 | 105 | ±0 | ±0% | 16,400 |
| 2024/04/05 | 105 | 106 | 105 | 105 | ±0 | ±0% | 87,500 |
| 2024/04/04 | 104 | 106 | 104 | 105 | -1 | -0.9% | 44,800 |
| 2024/04/03 | 105 | 106 | 101 | 106 | +2 | +1.9% | 365,000 |
| 2024/04/02 | 105 | 106 | 104 | 104 | -2 | -1.9% | 106,200 |
| 2024/04/01 | 106 | 107 | 105 | 106 | ±0 | ±0% | 128,400 |
| 2024/03/29 | 104 | 106 | 104 | 106 | ±0 | ±0% | 48,100 |
| 2024/03/28 | 105 | 106 | 103 | 106 | +3 | +2.9% | 92,400 |
| 2024/03/27 | 106 | 106 | 103 | 103 | -3 | -2.8% | 210,700 |
| 2024/03/26 | 107 | 107 | 105 | 106 | -1 | -0.9% | 203,000 |
| 2024/03/25 | 107 | 108 | 105 | 107 | -1 | -0.9% | 100,200 |
| 2024/03/22 | 107 | 108 | 106 | 108 | ±0 | ±0% | 106,300 |
| 2024/03/21 | 106 | 108 | 106 | 108 | +2 | +1.9% | 108,500 |
| 2024/03/19 | 105 | 107 | 105 | 106 | ±0 | ±0% | 50,000 |
| 2024/03/18 | 105 | 106 | 104 | 106 | +2 | +1.9% | 39,700 |
| 2024/03/15 | 104 | 106 | 104 | 104 | ±0 | ±0% | 101,000 |
| 2024/03/14 | 103 | 105 | 102 | 104 | +1 | +1% | 115,000 |
| 2024/03/13 | 105 | 106 | 103 | 103 | -3 | -2.8% | 232,900 |
| 2024/03/12 | 104 | 106 | 103 | 106 | +2 | +1.9% | 95,000 |
| 2024/03/11 | 105 | 106 | 104 | 104 | -2 | -1.9% | 210,200 |
| 2024/03/08 | 106 | 107 | 106 | 106 | +1 | +1% | 45,300 |
| 2024/03/07 | 108 | 108 | 105 | 105 | -2 | -1.9% | 125,600 |
| 2024/03/06 | 106 | 108 | 106 | 107 | ±0 | ±0% | 142,400 |
| 2024/03/05 | 106 | 107 | 105 | 107 | +1 | +0.9% | 156,900 |
| 2024/03/04 | 108 | 109 | 106 | 106 | -3 | -2.8% | 173,200 |
| 2024/03/01 | 114 | 115 | 107 | 109 | ±0 | ±0% | 446,800 |
| 2024/02/29 | 108 | 110 | 108 | 109 | -1 | -0.9% | 78,600 |
| 2024/02/28 | 107 | 110 | 106 | 110 | +3 | +2.8% | 211,700 |
| 2024/02/27 | 108 | 108 | 106 | 107 | -1 | -0.9% | 76,400 |
| 2024/02/26 | 105 | 108 | 103 | 108 | +2 | +1.9% | 190,100 |
| 2024/02/22 | 107 | 108 | 105 | 106 | ±0 | ±0% | 155,300 |
| 2024/02/21 | 109 | 109 | 105 | 106 | -3 | -2.8% | 268,000 |
| 2024/02/20 | 112 | 113 | 108 | 109 | -3 | -2.7% | 191,100 |
| 2024/02/19 | 110 | 112 | 107 | 112 | +1 | +0.9% | 124,500 |
| 2024/02/16 | 107 | 111 | 105 | 111 | +4 | +3.7% | 219,900 |
| 2024/02/15 | 111 | 111 | 105 | 107 | -4 | -3.6% | 213,500 |
| 2024/02/14 | 111 | 112 | 109 | 111 | -1 | -0.9% | 146,000 |
151～
200
件表示中 / 2227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 | 10,800円 | +14.3% | +455.6% | 0.00% | 18.95倍 | 94.74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 |
| ビズメイツ | 179,000円 | +10.6% | +5.7% | 1.68% | 13.61倍 | 1.79倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| きょくと | 51,300円 | +5.1% | +53.4% | 2.14% | 17.99倍 | 1.18倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| セーラー広告 | 46,400円 | - | - | 1.29% | - | 1.09倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
