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 |
|---|---|---|---|---|---|---|---|
| 2016/09/02 | 1,125 | 1,155 | 1,116 | 1,154 | +14 | +1.2% | 9,400 |
| 2016/09/01 | 1,125 | 1,140 | 1,125 | 1,140 | +12 | +1.1% | 900 |
| 2016/08/31 | 1,124 | 1,136 | 1,124 | 1,128 | -15 | -1.3% | 3,300 |
| 2016/08/30 | 1,132 | 1,147 | 1,132 | 1,143 | +21 | +1.9% | 2,400 |
| 2016/08/29 | 1,111 | 1,122 | 1,111 | 1,122 | +1 | +0.1% | 500 |
| 2016/08/26 | 1,121 | 1,130 | 1,110 | 1,121 | -9 | -0.8% | 3,000 |
| 2016/08/25 | 1,139 | 1,155 | 1,126 | 1,130 | -8 | -0.7% | 1,800 |
| 2016/08/24 | 1,138 | 1,140 | 1,138 | 1,138 | -2 | -0.2% | 900 |
| 2016/08/23 | 1,132 | 1,142 | 1,131 | 1,140 | -2 | -0.2% | 2,700 |
| 2016/08/22 | 1,148 | 1,200 | 1,131 | 1,142 | +15 | +1.3% | 6,100 |
| 2016/08/19 | 1,130 | 1,133 | 1,115 | 1,127 | +22 | +2% | 2,800 |
| 2016/08/18 | 1,139 | 1,144 | 1,105 | 1,105 | -27 | -2.4% | 6,400 |
| 2016/08/17 | 1,141 | 1,143 | 1,132 | 1,132 | -23 | -2% | 3,900 |
| 2016/08/16 | 1,161 | 1,163 | 1,155 | 1,155 | -30 | -2.5% | 4,000 |
| 2016/08/15 | 1,150 | 1,210 | 1,150 | 1,185 | +38 | +3.3% | 7,300 |
| 2016/08/12 | 1,156 | 1,160 | 1,141 | 1,147 | -3 | -0.3% | 4,900 |
| 2016/08/10 | 1,159 | 1,159 | 1,142 | 1,150 | +21 | +1.9% | 1,600 |
| 2016/08/09 | 1,109 | 1,149 | 1,109 | 1,129 | +20 | +1.8% | 8,900 |
| 2016/08/08 | 1,103 | 1,130 | 1,100 | 1,109 | +6 | +0.5% | 13,400 |
| 2016/08/05 | 1,137 | 1,137 | 1,091 | 1,103 | -34 | -3% | 17,900 |
| 2016/08/04 | 1,192 | 1,192 | 1,110 | 1,137 | +5 | +0.4% | 19,500 |
| 2016/08/03 | 1,153 | 1,160 | 1,132 | 1,132 | -81 | -6.7% | 19,400 |
| 2016/08/02 | 1,241 | 1,243 | 1,190 | 1,213 | -42 | -3.3% | 31,300 |
| 2016/08/01 | 1,200 | 1,298 | 1,192 | 1,255 | -119 | -8.7% | 43,300 |
| 2016/07/29 | 1,383 | 1,399 | 1,344 | 1,374 | -7 | -0.5% | 15,600 |
| 2016/07/28 | 1,438 | 1,438 | 1,380 | 1,381 | -47 | -3.3% | 9,900 |
| 2016/07/27 | 1,408 | 1,479 | 1,398 | 1,428 | +22 | +1.6% | 7,800 |
| 2016/07/26 | 1,396 | 1,425 | 1,396 | 1,406 | +5 | +0.4% | 5,500 |
| 2016/07/25 | 1,365 | 1,420 | 1,365 | 1,401 | -21 | -1.5% | 10,800 |
| 2016/07/22 | 1,450 | 1,473 | 1,422 | 1,422 | -58 | -3.9% | 6,000 |
| 2016/07/21 | 1,519 | 1,525 | 1,461 | 1,480 | -39 | -2.6% | 7,500 |
| 2016/07/20 | 1,535 | 1,548 | 1,515 | 1,519 | -16 | -1% | 5,000 |
| 2016/07/19 | 1,580 | 1,580 | 1,529 | 1,535 | -5 | -0.3% | 6,100 |
| 2016/07/15 | 1,585 | 1,585 | 1,520 | 1,540 | -50 | -3.1% | 3,800 |
| 2016/07/14 | 1,550 | 1,598 | 1,501 | 1,590 | +36 | +2.3% | 5,400 |
| 2016/07/13 | 1,570 | 1,585 | 1,520 | 1,554 | -16 | -1% | 4,800 |
| 2016/07/12 | 1,517 | 1,570 | 1,517 | 1,570 | +60 | +4% | 7,800 |
| 2016/07/11 | 1,488 | 1,510 | 1,480 | 1,510 | +79 | +5.5% | 5,400 |
| 2016/07/08 | 1,462 | 1,499 | 1,427 | 1,431 | -61 | -4.1% | 8,100 |
| 2016/07/07 | 1,525 | 1,530 | 1,490 | 1,492 | -32 | -2.1% | 6,000 |
| 2016/07/06 | 1,500 | 1,529 | 1,456 | 1,524 | -18 | -1.2% | 12,300 |
| 2016/07/05 | 1,556 | 1,565 | 1,511 | 1,542 | -28 | -1.8% | 12,700 |
| 2016/07/04 | 1,525 | 1,579 | 1,525 | 1,570 | +35 | +2.3% | 13,600 |
| 2016/07/01 | 1,540 | 1,565 | 1,501 | 1,535 | ±0 | ±0% | 9,200 |
| 2016/06/30 | 1,530 | 1,544 | 1,518 | 1,535 | +36 | +2.4% | 8,300 |
| 2016/06/29 | 1,512 | 1,512 | 1,464 | 1,499 | +59 | +4.1% | 8,400 |
| 2016/06/28 | 1,381 | 1,510 | 1,381 | 1,440 | -10 | -0.7% | 8,500 |
| 2016/06/27 | 1,352 | 1,450 | 1,352 | 1,450 | +110 | +8.2% | 18,400 |
| 2016/06/24 | 1,550 | 1,555 | 1,307 | 1,340 | -191 | -12.5% | 34,900 |
| 2016/06/23 | 1,452 | 1,531 | 1,445 | 1,531 | +88 | +6.1% | 15,600 |
2101～
2150
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
