テイクアンドギヴ・ニーズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2004/08/16 | 12,000 | 12,300 | 11,800 | 12,200 | ±0 | ±0% | 41,200 |
2004/08/13 | 12,500 | 12,500 | 11,900 | 12,200 | -400 | -3.2% | 41,000 |
2004/08/12 | 12,500 | 12,800 | 12,500 | 12,600 | ±0 | ±0% | 17,600 |
2004/08/11 | 13,000 | 13,200 | 12,500 | 12,600 | ±0 | ±0% | 83,400 |
2004/08/10 | 12,900 | 13,200 | 12,600 | 12,600 | ±0 | ±0% | 114,500 |
2004/08/09 | 11,800 | 12,700 | 11,700 | 12,600 | +400 | +3.3% | 79,600 |
2004/08/06 | 11,800 | 12,500 | 11,700 | 12,200 | -100 | -0.8% | 190,500 |
2004/08/05 | 11,600 | 12,800 | 11,400 | 12,300 | +1,300 | +11.8% | 241,700 |
2004/08/04 | 9,790 | 11,000 | 9,790 | 11,000 | +1,010 | +10.1% | 164,500 |
2004/08/03 | 10,900 | 11,200 | 9,500 | 9,990 | -1,110 | -10% | 211,500 |
2004/08/02 | 11,500 | 11,700 | 10,800 | 11,100 | -800 | -6.7% | 151,700 |
2004/07/30 | 12,700 | 13,300 | 11,600 | 11,900 | -700 | -5.6% | 127,200 |
2004/07/29 | 13,000 | 14,000 | 12,500 | 12,600 | -300 | -2.3% | 150,600 |
2004/07/28 | 13,300 | 13,300 | 12,600 | 12,900 | +600 | +4.9% | 102,400 |
2004/07/27 | 14,200 | 14,200 | 12,300 | 12,300 | -2,000 | -14% | 163,300 |
2004/07/26 | 14,300 | 14,500 | 14,200 | 14,300 | -300 | -2.1% | 37,200 |
2004/07/23 | 14,900 | 14,900 | 14,400 | 14,600 | -300 | -2% | 55,700 |
2004/07/22 | 15,000 | 15,000 | 14,800 | 14,900 | -300 | -2% | 40,100 |
2004/07/21 | 15,200 | 15,300 | 15,000 | 15,200 | +300 | +2% | 37,100 |
2004/07/20 | 15,100 | 15,300 | 14,900 | 14,900 | -400 | -2.6% | 47,200 |
2004/07/16 | 15,000 | 15,500 | 14,600 | 15,300 | +100 | +0.7% | 71,600 |
2004/07/15 | 15,500 | 15,600 | 14,600 | 15,200 | -200 | -1.3% | 86,400 |
2004/07/14 | 16,000 | 16,000 | 15,200 | 15,400 | -700 | -4.3% | 75,800 |
2004/07/13 | 16,000 | 16,300 | 15,900 | 16,100 | -100 | -0.6% | 69,400 |
2004/07/12 | 15,900 | 16,300 | 15,800 | 16,200 | +600 | +3.8% | 124,300 |
2004/07/09 | 14,700 | 15,600 | 14,600 | 15,600 | +700 | +4.7% | 82,900 |
2004/07/08 | 15,500 | 15,500 | 14,700 | 14,900 | -400 | -2.6% | 73,000 |
2004/07/07 | 14,600 | 15,400 | 14,000 | 15,300 | -100 | -0.6% | 238,500 |
2004/07/06 | 16,400 | 16,500 | 15,000 | 15,400 | -1,200 | -7.2% | 194,300 |
2004/07/05 | 16,700 | 17,100 | 16,100 | 16,600 | +300 | +1.8% | 301,700 |
2004/07/02 | 15,500 | 16,400 | 15,300 | 16,300 | +300 | +1.9% | 284,300 |
2004/07/01 | 15,200 | 16,000 | 14,900 | 16,000 | +700 | +4.6% | 229,900 |
2004/06/30 | 14,300 | 15,700 | 14,200 | 15,300 | +1,200 | +8.5% | 240,200 |
2004/06/29 | 14,300 | 14,500 | 14,000 | 14,100 | +200 | +1.4% | 96,600 |
2004/06/28 | 14,800 | 14,800 | 13,800 | 13,900 | -900 | -6.1% | 179,800 |
2004/06/25 | 14,700 | 15,000 | 14,600 | 14,800 | -200 | -1.3% | 53,100 |
2004/06/24 | 14,700 | 15,000 | 14,300 | 15,000 | +600 | +4.2% | 68,400 |
2004/06/23 | 15,000 | 15,100 | 14,100 | 14,400 | -600 | -4% | 81,700 |
2004/06/22 | 15,300 | 15,300 | 14,700 | 15,000 | -500 | -3.2% | 130,100 |
2004/06/21 | 16,000 | 16,300 | 14,700 | 15,500 | +100 | +0.6% | 255,800 |
2004/06/18 | 14,100 | 15,400 | 13,900 | 15,400 | +2,000 | +14.9% | 370,700 |
2004/06/17 | 13,700 | 13,700 | 13,300 | 13,400 | -400 | -2.9% | 69,200 |
2004/06/16 | 14,000 | 14,100 | 13,600 | 13,800 | -100 | -0.7% | 18,000 |
2004/06/15 | 14,100 | 14,100 | 13,800 | 13,900 | -100 | -0.7% | 26,600 |
2004/06/14 | 13,500 | 14,100 | 13,300 | 14,000 | +600 | +4.5% | 38,700 |
2004/06/11 | 13,500 | 13,900 | 13,300 | 13,400 | -200 | -1.5% | 26,600 |
2004/06/10 | 13,700 | 13,800 | 13,600 | 13,600 | -200 | -1.4% | 21,400 |
2004/06/09 | 13,800 | 13,900 | 13,700 | 13,800 | ±0 | ±0% | 11,800 |
2004/06/08 | 14,200 | 14,300 | 13,800 | 13,800 | -100 | -0.7% | 24,200 |
2004/06/07 | 13,800 | 14,000 | 13,500 | 13,900 | +200 | +1.5% | 23,100 |
4951~
5000
件表示中 / 5607件
類似銘柄と比較する
現在ご覧いただいている「T&Gニーズ」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 |
---|---|---|---|---|---|---|---|---|
T&Gニーズ | 87,700円 | -0.0% | +3.9% | 2.28% | 6.40倍 | 0.75倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第2の柱へ育成 |
DNHD | 154,300円 | +6.9% | +25.8% | 4.54% | 7.18倍 | 0.93倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが23年7月1日合併 |
エフ・コード | 106,500円 | +86.7% | +108.2% | 0.00% | 16.64倍 | 2.15倍 |
|
CX(顧客体験)に基づく顧客獲得・育成支援サービスをSaaSで提供。Web接客ツール主力 |
ブティックス | 126,100円 | +24.1% | +31.6% | 0.00% | 15.91倍 | 6.04倍 |
|
介護業界向けM&A仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
ディーエムエス | 175,500円 | +0.3% | -17.2% | 4.90% | 12.20倍 | 0.60倍 |
|
ダイレクトメール首位、企業のCRM支援。セールスプロモーション(SP)、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム