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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 628 | 663 | 599 | 652 | -36 | -5.2% | 215,800 |
2020/03/12 | 710 | 739 | 683 | 688 | -37 | -5.1% | 207,900 |
2020/03/11 | 764 | 771 | 725 | 725 | -24 | -3.2% | 223,500 |
2020/03/10 | 628 | 755 | 628 | 749 | +46 | +6.5% | 339,100 |
2020/03/09 | 750 | 755 | 697 | 703 | -77 | -9.9% | 169,900 |
2020/03/06 | 824 | 830 | 774 | 780 | -57 | -6.8% | 126,100 |
2020/03/05 | 851 | 851 | 829 | 837 | +1 | +0.1% | 59,600 |
2020/03/04 | 818 | 844 | 811 | 836 | +6 | +0.7% | 50,700 |
2020/03/03 | 873 | 878 | 828 | 830 | -25 | -2.9% | 103,500 |
2020/03/02 | 849 | 879 | 831 | 855 | +46 | +5.7% | 180,200 |
2020/02/28 | 785 | 837 | 785 | 809 | -51 | -5.9% | 180,200 |
2020/02/27 | 886 | 901 | 856 | 860 | -48 | -5.3% | 152,600 |
2020/02/26 | 914 | 916 | 886 | 908 | -36 | -3.8% | 202,900 |
2020/02/25 | 960 | 972 | 942 | 944 | -76 | -7.5% | 208,900 |
2020/02/21 | 1,024 | 1,029 | 1,006 | 1,020 | -9 | -0.9% | 82,500 |
2020/02/20 | 1,045 | 1,061 | 1,027 | 1,029 | -16 | -1.5% | 82,500 |
2020/02/19 | 1,058 | 1,060 | 1,040 | 1,045 | -17 | -1.6% | 86,100 |
2020/02/18 | 1,034 | 1,073 | 1,023 | 1,062 | +18 | +1.7% | 158,200 |
2020/02/17 | 1,108 | 1,120 | 1,023 | 1,044 | -63 | -5.7% | 218,300 |
2020/02/14 | 1,144 | 1,144 | 1,082 | 1,107 | -43 | -3.7% | 148,300 |
2020/02/13 | 1,159 | 1,166 | 1,135 | 1,150 | -6 | -0.5% | 170,300 |
2020/02/12 | 1,079 | 1,163 | 1,047 | 1,156 | +67 | +6.2% | 290,100 |
2020/02/10 | 1,130 | 1,182 | 1,067 | 1,089 | +68 | +6.7% | 569,500 |
2020/02/07 | 1,043 | 1,044 | 1,010 | 1,021 | -23 | -2.2% | 136,500 |
2020/02/06 | 1,026 | 1,050 | 1,023 | 1,044 | +19 | +1.9% | 135,500 |
2020/02/05 | 1,025 | 1,028 | 1,003 | 1,025 | +8 | +0.8% | 74,200 |
2020/02/04 | 1,007 | 1,023 | 1,000 | 1,017 | -9 | -0.9% | 60,200 |
2020/02/03 | 999 | 1,027 | 993 | 1,026 | -3 | -0.3% | 96,200 |
2020/01/31 | 1,005 | 1,031 | 1,004 | 1,029 | +9 | +0.9% | 155,000 |
2020/01/30 | 1,055 | 1,056 | 1,012 | 1,020 | -35 | -3.3% | 204,000 |
2020/01/29 | 1,081 | 1,082 | 1,048 | 1,055 | -21 | -2% | 106,800 |
2020/01/28 | 1,048 | 1,080 | 1,035 | 1,076 | +4 | +0.4% | 148,300 |
2020/01/27 | 1,075 | 1,080 | 1,057 | 1,072 | -38 | -3.4% | 94,200 |
2020/01/24 | 1,107 | 1,110 | 1,099 | 1,110 | -9 | -0.8% | 80,100 |
2020/01/23 | 1,129 | 1,129 | 1,110 | 1,119 | -13 | -1.1% | 57,800 |
2020/01/22 | 1,134 | 1,134 | 1,117 | 1,132 | +7 | +0.6% | 48,300 |
2020/01/21 | 1,122 | 1,137 | 1,119 | 1,125 | -5 | -0.4% | 59,400 |
2020/01/20 | 1,122 | 1,141 | 1,122 | 1,130 | ±0 | ±0% | 48,100 |
2020/01/17 | 1,135 | 1,149 | 1,126 | 1,130 | -10 | -0.9% | 55,100 |
2020/01/16 | 1,168 | 1,168 | 1,140 | 1,140 | -20 | -1.7% | 85,000 |
2020/01/15 | 1,145 | 1,168 | 1,145 | 1,160 | +8 | +0.7% | 93,500 |
2020/01/14 | 1,163 | 1,163 | 1,141 | 1,152 | -20 | -1.7% | 105,000 |
2020/01/10 | 1,185 | 1,191 | 1,168 | 1,172 | -3 | -0.3% | 60,000 |
2020/01/09 | 1,168 | 1,187 | 1,144 | 1,175 | +33 | +2.9% | 134,100 |
2020/01/08 | 1,194 | 1,194 | 1,134 | 1,142 | -57 | -4.8% | 169,500 |
2020/01/07 | 1,193 | 1,217 | 1,188 | 1,199 | +6 | +0.5% | 72,900 |
2020/01/06 | 1,224 | 1,237 | 1,184 | 1,193 | -55 | -4.4% | 151,300 |
2019/12/30 | 1,265 | 1,265 | 1,224 | 1,248 | -4 | -0.3% | 90,100 |
2019/12/27 | 1,239 | 1,253 | 1,228 | 1,252 | +20 | +1.6% | 54,100 |
2019/12/26 | 1,216 | 1,235 | 1,209 | 1,232 | +16 | +1.3% | 56,100 |
1151~
1200
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