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 |
---|---|---|---|---|---|---|---|
2004/06/24 | 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 |
2004/06/04 | 13,500 | 13,900 | 13,500 | 13,700 | -200 | -1.4% | 22,600 |
2004/06/03 | 14,300 | 14,300 | 13,500 | 13,900 | -300 | -2.1% | 36,000 |
2004/06/02 | 14,500 | 14,900 | 14,200 | 14,200 | -200 | -1.4% | 67,500 |
2004/06/01 | 14,200 | 14,600 | 14,000 | 14,400 | +400 | +2.9% | 93,900 |
2004/05/31 | 13,700 | 14,200 | 13,600 | 14,000 | +400 | +2.9% | 75,000 |
2004/05/28 | 13,300 | 13,800 | 13,200 | 13,600 | +200 | +1.5% | 36,400 |
2004/05/27 | 13,200 | 13,400 | 13,000 | 13,400 | ±0 | ±0% | 19,900 |
2004/05/26 | 13,400 | 13,700 | 13,100 | 13,400 | +200 | +1.5% | 34,300 |
2004/05/25 | 13,000 | 13,200 | 12,700 | 13,200 | ±0 | ±0% | 32,100 |
2004/05/24 | 13,800 | 13,800 | 13,000 | 13,200 | -200 | -1.5% | 49,300 |
2004/05/21 | 13,700 | 14,000 | 13,100 | 13,400 | +100 | +0.8% | 53,000 |
2004/05/20 | 14,000 | 14,600 | 13,100 | 13,300 | -600 | -4.3% | 101,600 |
2004/05/19 | 12,700 | 14,000 | 12,500 | 13,900 | +1,700 | +13.9% | 131,500 |
2004/05/18 | 10,800 | 12,500 | 10,800 | 12,200 | +1,400 | +13% | 91,600 |
2004/05/17 | 12,200 | 12,200 | 10,400 | 10,800 | -1,600 | -12.9% | 78,900 |
2004/05/14 | 12,400 | 12,600 | 11,700 | 12,400 | -300 | -2.4% | 64,800 |
2004/05/13 | 13,200 | 13,300 | 12,500 | 12,700 | -400 | -3.1% | 41,500 |
2004/05/12 | 13,000 | 13,500 | 12,600 | 13,100 | +1,100 | +9.2% | 74,000 |
2004/05/11 | 12,100 | 14,200 | 11,300 | 12,000 | -900 | -7% | 118,400 |
2004/05/10 | 14,700 | 15,200 | 12,900 | 12,900 | -3,000 | -18.9% | 140,700 |
2004/05/07 | 15,900 | 16,200 | 15,100 | 15,900 | -300 | -1.9% | 152,600 |
2004/05/06 | 15,300 | 16,200 | 14,800 | 16,200 | +2,000 | +14.1% | 165,800 |
2004/04/30 | 13,200 | 14,400 | 13,000 | 14,200 | +1,200 | +9.2% | 154,100 |
2004/04/28 | 12,500 | 13,600 | 12,400 | 13,000 | +700 | +5.7% | 118,400 |
2004/04/27 | 12,600 | 12,600 | 12,200 | 12,300 | -100 | -0.8% | 68,300 |
2004/04/26 | 15,200 | 15,200 | 12,000 | 12,400 | -800 | -6.1% | 311,700 |
2004/04/23 | 12,166.7 | 13,200 | 12,000 | 13,200 | +1,366.7 | +11.5% | 356,400 |
2004/04/22 | 11,266.7 | 11,933.3 | 11,266.7 | 11,833.3 | +700 | +6.3% | 197,400 |
2004/04/21 | 10,466.7 | 11,233.3 | 10,466.7 | 11,133.3 | +666.6 | +6.4% | 125,700 |
2004/04/20 | 10,633.3 | 10,733.3 | 10,333.3 | 10,466.7 | +133.4 | +1.3% | 144,000 |
2004/04/19 | 10,500 | 10,666.7 | 10,133.3 | 10,333.3 | -166.7 | -1.6% | 87,000 |
2004/04/16 | 11,266.7 | 11,266.7 | 10,266.7 | 10,500 | -100 | -0.9% | 131,100 |
2004/04/15 | 11,266.7 | 12,166.7 | 9,600 | 10,600 | -333.3 | -3% | 432,300 |
2004/04/14 | 10,933.3 | 10,933.3 | 10,933.3 | 10,933.3 | - | - | 41,100 |
2004/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/04/12 | 8,033.3 | 8,466.7 | 8,033.3 | 8,266.7 | +300 | +3.8% | 80,700 |
5001~
5050
件表示中 / 5621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 | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84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 |
AB&C | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53倍 |
|
純粋持株会社。美容室「Agu.」運営。FC柱で内装工事も展開。スタイリストと業務委託契約 |
フリークアウト | 71,300円 | +8.3% | +63.9% | 0.00% | 41.31倍 | 0.98倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス(DSP事業)が主力、傘下にUUUM |
アイビス | 347,500円 | +17.3% | +175.2% | 1.15% | 15.63倍 | 7.84倍 |
|
モバイルペイントアプリ「ibisPaint」運営。アプリ広告が収益柱。企業向け開発支援も |
CDS | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。FA・ロボット事業強化、三菱自向けシステム開発も。配当性向最低30% |
市場注目の銘柄
チャート関連のコラム