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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,245 | 1,305 | 1,245 | 1,283 | +42 | +3.4% | 201,300 |
2021/10/29 | 1,239 | 1,270 | 1,219 | 1,241 | -3 | -0.2% | 119,900 |
2021/10/28 | 1,230 | 1,255 | 1,212 | 1,244 | +8 | +0.6% | 85,700 |
2021/10/27 | 1,248 | 1,248 | 1,211 | 1,236 | -25 | -2% | 64,600 |
2021/10/26 | 1,201 | 1,266 | 1,198 | 1,261 | +61 | +5.1% | 172,200 |
2021/10/25 | 1,195 | 1,205 | 1,168 | 1,200 | +1 | +0.1% | 99,100 |
2021/10/22 | 1,264 | 1,264 | 1,191 | 1,199 | -52 | -4.2% | 132,900 |
2021/10/21 | 1,278 | 1,288 | 1,244 | 1,251 | -23 | -1.8% | 78,600 |
2021/10/20 | 1,238 | 1,274 | 1,224 | 1,274 | +39 | +3.2% | 97,600 |
2021/10/19 | 1,248 | 1,250 | 1,213 | 1,235 | -31 | -2.4% | 128,600 |
2021/10/18 | 1,264 | 1,289 | 1,248 | 1,266 | +24 | +1.9% | 84,000 |
2021/10/15 | 1,236 | 1,258 | 1,212 | 1,242 | +25 | +2.1% | 94,500 |
2021/10/14 | 1,210 | 1,217 | 1,186 | 1,217 | ±0 | ±0% | 53,600 |
2021/10/13 | 1,254 | 1,261 | 1,207 | 1,217 | -67 | -5.2% | 106,900 |
2021/10/12 | 1,288 | 1,288 | 1,252 | 1,284 | +21 | +1.7% | 135,500 |
2021/10/11 | 1,295 | 1,305 | 1,245 | 1,263 | +13 | +1% | 272,400 |
2021/10/08 | 1,190 | 1,271 | 1,179 | 1,250 | +98 | +8.5% | 318,600 |
2021/10/07 | 1,155 | 1,186 | 1,121 | 1,152 | -11 | -0.9% | 212,900 |
2021/10/06 | 1,280 | 1,315 | 1,163 | 1,163 | -113 | -8.9% | 410,600 |
2021/10/05 | 1,216 | 1,312 | 1,210 | 1,276 | +62 | +5.1% | 726,700 |
2021/10/04 | 1,157 | 1,214 | 1,141 | 1,214 | +100 | +9% | 268,200 |
2021/10/01 | 1,156 | 1,165 | 1,103 | 1,114 | -69 | -5.8% | 176,900 |
2021/09/30 | 1,162 | 1,210 | 1,150 | 1,183 | -7 | -0.6% | 209,500 |
2021/09/29 | 1,145 | 1,195 | 1,111 | 1,190 | +23 | +2% | 265,300 |
2021/09/28 | 1,168 | 1,223 | 1,140 | 1,167 | +15 | +1.3% | 252,100 |
2021/09/27 | 1,082 | 1,156 | 1,076 | 1,152 | +98 | +9.3% | 348,200 |
2021/09/24 | 1,041 | 1,059 | 1,026 | 1,054 | +50 | +5% | 110,600 |
2021/09/22 | 1,007 | 1,037 | 989 | 1,004 | -7 | -0.7% | 101,900 |
2021/09/21 | 977 | 1,020 | 977 | 1,011 | -11 | -1.1% | 73,200 |
2021/09/17 | 1,020 | 1,040 | 1,010 | 1,022 | -8 | -0.8% | 61,900 |
2021/09/16 | 1,059 | 1,059 | 1,011 | 1,030 | -34 | -3.2% | 77,300 |
2021/09/15 | 1,100 | 1,102 | 1,048 | 1,064 | -54 | -4.8% | 169,900 |
2021/09/14 | 1,140 | 1,140 | 1,110 | 1,118 | -21 | -1.8% | 108,500 |
2021/09/13 | 1,135 | 1,148 | 1,104 | 1,139 | -3 | -0.3% | 75,400 |
2021/09/10 | 1,131 | 1,142 | 1,110 | 1,142 | +11 | +1% | 86,400 |
2021/09/09 | 1,109 | 1,150 | 1,100 | 1,131 | +31 | +2.8% | 150,700 |
2021/09/08 | 1,085 | 1,102 | 1,084 | 1,100 | +20 | +1.9% | 98,600 |
2021/09/07 | 1,080 | 1,087 | 1,045 | 1,080 | +15 | +1.4% | 99,700 |
2021/09/06 | 1,082 | 1,096 | 1,058 | 1,065 | -1 | -0.1% | 76,400 |
2021/09/03 | 1,065 | 1,085 | 1,052 | 1,066 | +1 | +0.1% | 84,700 |
2021/09/02 | 1,072 | 1,075 | 1,050 | 1,065 | -25 | -2.3% | 96,000 |
2021/09/01 | 1,090 | 1,091 | 1,070 | 1,090 | +5 | +0.5% | 71,700 |
2021/08/31 | 1,065 | 1,089 | 1,052 | 1,085 | +20 | +1.9% | 76,300 |
2021/08/30 | 1,080 | 1,096 | 1,061 | 1,065 | +11 | +1% | 79,000 |
2021/08/27 | 1,040 | 1,058 | 1,019 | 1,054 | +14 | +1.3% | 85,200 |
2021/08/26 | 1,037 | 1,057 | 1,005 | 1,040 | +14 | +1.4% | 156,500 |
2021/08/25 | 1,044 | 1,061 | 1,022 | 1,026 | -15 | -1.4% | 111,400 |
2021/08/24 | 987 | 1,046 | 975 | 1,041 | +80 | +8.3% | 167,200 |
2021/08/23 | 952 | 989 | 946 | 961 | +25 | +2.7% | 130,600 |
2021/08/20 | 988 | 1,010 | 935 | 936 | -59 | -5.9% | 243,100 |
751~
800
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