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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,612 | 1,680 | 1,612 | 1,675 | +61 | +3.8% | 19,200 |
| 2016/11/29 | 1,647 | 1,647 | 1,608 | 1,614 | -27 | -1.6% | 12,200 |
| 2016/11/28 | 1,607 | 1,642 | 1,583 | 1,641 | +6 | +0.4% | 25,200 |
| 2016/11/25 | 1,670 | 1,671 | 1,631 | 1,635 | -57 | -3.4% | 55,200 |
| 2016/11/24 | 1,697 | 1,734 | 1,692 | 1,692 | +2 | +0.1% | 133,300 |
| 2016/11/22 | 1,701 | 1,705 | 1,684 | 1,690 | -41 | -2.4% | 24,900 |
| 2016/11/21 | 1,714 | 1,747 | 1,714 | 1,731 | +23 | +1.3% | 17,900 |
| 2016/11/18 | 1,749 | 1,750 | 1,695 | 1,708 | +18 | +1.1% | 18,900 |
| 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 |
2101～
2150
件表示中 / 2368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 | 13,100円 | +6.6% | - | 0.00% | 16.11倍 | -4.97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 |
| ＩＩＦ | 64,100円 | +16.4% | +29.9% | 2.34% | 10.97倍 | 2.07倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| リンクバル | 17,700円 | +14.3% | - | 0.00% | 333.96倍 | 3.52倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アジャイル | 10,600円 | +50.1% | - | 0.00% | - | 11.18倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ケアサービス | 80,200円 | +5.2% | +7.4% | 2.74% | 7.40倍 | 1.04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
