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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 164 | 173 | 154 | 159 | +10 | +6.7% | 5,659,900 |
| 2024/06/10 | 137 | 151 | 137 | 149 | +9 | +6.4% | 2,480,800 |
| 2024/06/07 | 132 | 156 | 131 | 140 | +9 | +6.9% | 6,315,500 |
| 2024/06/06 | 128 | 134 | 125 | 131 | +4 | +3.1% | 920,800 |
| 2024/06/05 | 123 | 131 | 121 | 127 | +3 | +2.4% | 2,189,000 |
| 2024/06/04 | 120 | 128 | 119 | 124 | +5 | +4.2% | 1,338,000 |
| 2024/06/03 | 116 | 119 | 114 | 119 | +4 | +3.5% | 241,700 |
| 2024/05/31 | 113 | 115 | 113 | 115 | +2 | +1.8% | 71,600 |
| 2024/05/30 | 111 | 113 | 110 | 113 | ±0 | ±0% | 84,000 |
| 2024/05/29 | 114 | 116 | 113 | 113 | -1 | -0.9% | 188,400 |
| 2024/05/28 | 114 | 117 | 112 | 114 | ±0 | ±0% | 277,000 |
| 2024/05/27 | 110 | 114 | 110 | 114 | +4 | +3.6% | 222,500 |
| 2024/05/24 | 110 | 111 | 109 | 110 | ±0 | ±0% | 136,600 |
| 2024/05/23 | 111 | 111 | 107 | 110 | +1 | +0.9% | 272,600 |
| 2024/05/22 | 111 | 112 | 109 | 109 | -2 | -1.8% | 65,600 |
| 2024/05/21 | 110 | 111 | 109 | 111 | +1 | +0.9% | 64,900 |
| 2024/05/20 | 111 | 113 | 109 | 110 | -1 | -0.9% | 317,400 |
| 2024/05/17 | 106 | 114 | 105 | 111 | +5 | +4.7% | 1,142,700 |
| 2024/05/16 | 109 | 109 | 106 | 106 | -3 | -2.8% | 149,400 |
| 2024/05/15 | 107 | 110 | 106 | 109 | +1 | +0.9% | 265,900 |
| 2024/05/14 | 111 | 111 | 106 | 108 | -2 | -1.8% | 686,900 |
| 2024/05/13 | 117 | 131 | 106 | 110 | +8 | +7.8% | 6,228,900 |
| 2024/05/10 | 102 | 103 | 101 | 102 | +1 | +1% | 86,100 |
| 2024/05/09 | 103 | 103 | 100 | 101 | ±0 | ±0% | 70,600 |
| 2024/05/08 | 102 | 103 | 101 | 101 | -2 | -1.9% | 103,100 |
| 2024/05/07 | 101 | 103 | 101 | 103 | +1 | +1% | 39,600 |
| 2024/05/02 | 102 | 104 | 101 | 102 | ±0 | ±0% | 124,600 |
| 2024/05/01 | 101 | 102 | 100 | 102 | +1 | +1% | 89,000 |
| 2024/04/30 | 101 | 102 | 101 | 101 | ±0 | ±0% | 36,400 |
| 2024/04/26 | 102 | 103 | 101 | 101 | -2 | -1.9% | 54,700 |
| 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 |
201～
250
件表示中 / 2307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 | 11,000円 | +5.6% | - | 0.00% | - | 96.49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 |
| タカヨシＨＤ | 53,200円 | +1.1% | -20.1% | 0.00% | 9.95倍 | 1.05倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ホープ | 17,600円 | +18.3% | +24.1% | 0.00% | 8.36倍 | 2.84倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| 進学会ＨＤ | 14,400円 | +22.8% | - | 1.74% | 252.63倍 | 0.27倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| ビズメイツ | 178,700円 | +9.9% | +25.9% | 2.24% | 10.72倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
