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 |
|---|---|---|---|---|---|---|---|
| 2016/11/17 | 1,672 | 1,709 | 1,624 | 1,690 | +18 | +1.1% | 16,900 |
| 2016/11/16 | 1,706 | 1,756 | 1,650 | 1,672 | -29 | -1.7% | 15,400 |
| 2016/11/15 | 1,784 | 1,798 | 1,701 | 1,701 | -83 | -4.7% | 22,500 |
| 2016/11/14 | 1,782 | 1,796 | 1,728 | 1,784 | -54 | -2.9% | 27,000 |
| 2016/11/11 | 1,659 | 1,838 | 1,634 | 1,838 | +210 | +12.9% | 66,700 |
| 2016/11/10 | 1,615 | 1,634 | 1,608 | 1,628 | +64 | +4.1% | 10,900 |
| 2016/11/09 | 1,637 | 1,637 | 1,435 | 1,564 | -73 | -4.5% | 45,100 |
| 2016/11/08 | 1,643 | 1,645 | 1,623 | 1,637 | +11 | +0.7% | 6,200 |
| 2016/11/07 | 1,650 | 1,650 | 1,601 | 1,626 | +10 | +0.6% | 10,600 |
| 2016/11/04 | 1,587 | 1,617 | 1,520 | 1,616 | -12 | -0.7% | 26,000 |
| 2016/11/02 | 1,670 | 1,690 | 1,621 | 1,628 | -92 | -5.3% | 26,900 |
| 2016/11/01 | 1,634 | 1,734 | 1,634 | 1,720 | +46 | +2.7% | 41,400 |
| 2016/10/31 | 1,585 | 1,775 | 1,565 | 1,674 | +199 | +13.5% | 225,700 |
| 2016/10/28 | 1,490 | 1,500 | 1,470 | 1,475 | -18 | -1.2% | 11,000 |
| 2016/10/27 | 1,530 | 1,530 | 1,460 | 1,493 | -7 | -0.5% | 15,000 |
| 2016/10/26 | 1,492 | 1,544 | 1,490 | 1,500 | -3 | -0.2% | 26,300 |
| 2016/10/25 | 1,580 | 1,580 | 1,490 | 1,503 | -63 | -4% | 24,100 |
| 2016/10/24 | 1,600 | 1,607 | 1,545 | 1,566 | +46 | +3% | 34,700 |
| 2016/10/21 | 1,501 | 1,552 | 1,501 | 1,520 | +25 | +1.7% | 21,800 |
| 2016/10/20 | 1,480 | 1,504 | 1,474 | 1,495 | +36 | +2.5% | 20,700 |
| 2016/10/19 | 1,445 | 1,507 | 1,444 | 1,459 | +17 | +1.2% | 37,500 |
| 2016/10/18 | 1,396 | 1,480 | 1,389 | 1,442 | +68 | +4.9% | 27,800 |
| 2016/10/17 | 1,386 | 1,409 | 1,351 | 1,374 | -10 | -0.7% | 14,000 |
| 2016/10/14 | 1,425 | 1,425 | 1,336 | 1,384 | -41 | -2.9% | 28,000 |
| 2016/10/13 | 1,466 | 1,493 | 1,405 | 1,425 | -11 | -0.8% | 34,800 |
| 2016/10/12 | 1,326 | 1,450 | 1,326 | 1,436 | +110 | +8.3% | 29,600 |
| 2016/10/11 | 1,318 | 1,344 | 1,318 | 1,326 | +13 | +1% | 7,500 |
| 2016/10/07 | 1,371 | 1,371 | 1,306 | 1,313 | -47 | -3.5% | 22,800 |
| 2016/10/06 | 1,367 | 1,391 | 1,356 | 1,360 | +10 | +0.7% | 14,700 |
| 2016/10/05 | 1,356 | 1,366 | 1,345 | 1,350 | -2 | -0.1% | 4,700 |
| 2016/10/04 | 1,350 | 1,353 | 1,340 | 1,352 | +11 | +0.8% | 6,500 |
| 2016/10/03 | 1,364 | 1,371 | 1,340 | 1,341 | +1 | +0.1% | 20,000 |
| 2016/09/30 | 1,297 | 1,340 | 1,278 | 1,340 | +60 | +4.7% | 20,600 |
| 2016/09/29 | 1,260 | 1,285 | 1,242 | 1,280 | +50 | +4.1% | 16,800 |
| 2016/09/28 | 1,214 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 3,500 |
| 2016/09/27 | 1,215 | 1,230 | 1,200 | 1,230 | +13 | +1.1% | 8,800 |
| 2016/09/26 | 1,256 | 1,256 | 1,211 | 1,217 | -39 | -3.1% | 22,300 |
| 2016/09/23 | 1,260 | 1,260 | 1,240 | 1,256 | +17 | +1.4% | 21,400 |
| 2016/09/21 | 1,225 | 1,240 | 1,210 | 1,239 | +29 | +2.4% | 33,300 |
| 2016/09/20 | 1,160 | 1,220 | 1,160 | 1,210 | +60 | +5.2% | 60,800 |
| 2016/09/16 | 1,175 | 1,175 | 1,147 | 1,150 | +27 | +2.4% | 26,400 |
| 2016/09/15 | 1,122 | 1,124 | 1,122 | 1,123 | -11 | -1% | 2,100 |
| 2016/09/14 | 1,135 | 1,145 | 1,126 | 1,134 | ±0 | ±0% | 5,000 |
| 2016/09/13 | 1,148 | 1,160 | 1,132 | 1,134 | -7 | -0.6% | 2,400 |
| 2016/09/12 | 1,156 | 1,173 | 1,141 | 1,141 | -23 | -2% | 4,600 |
| 2016/09/09 | 1,141 | 1,168 | 1,141 | 1,164 | +25 | +2.2% | 2,900 |
| 2016/09/08 | 1,153 | 1,160 | 1,126 | 1,139 | -23 | -2% | 4,900 |
| 2016/09/07 | 1,173 | 1,175 | 1,148 | 1,162 | -11 | -0.9% | 2,800 |
| 2016/09/06 | 1,159 | 1,180 | 1,130 | 1,173 | +14 | +1.2% | 4,500 |
| 2016/09/05 | 1,155 | 1,161 | 1,124 | 1,159 | +5 | +0.4% | 4,100 |
2051～
2100
件表示中 / 2310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 | 12,800円 | +5.6% | - | 0.00% | - | 112.28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 | 581,000円 | +0.5% | +8.0% | 0.52% | 6.53倍 | 0.89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 | 12,900円 | -2.1% | - | 0.00% | - | 0.56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 |
| ケアサービス | 77,800円 | +5.3% | +17.4% | 2.57% | 6.75倍 | 1.08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 |
| 旅工房 | 16,500円 | +1.5% | - | 0.00% | - | 1.54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
