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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,223 | 1,223 | 1,203 | 1,216 | -16 | -1.3% | 121,000 |
2019/12/24 | 1,232 | 1,250 | 1,227 | 1,232 | -7 | -0.6% | 38,000 |
2019/12/23 | 1,258 | 1,260 | 1,232 | 1,239 | -8 | -0.6% | 71,400 |
2019/12/20 | 1,257 | 1,264 | 1,232 | 1,247 | -13 | -1% | 87,800 |
2019/12/19 | 1,257 | 1,281 | 1,247 | 1,260 | -1 | -0.1% | 65,000 |
2019/12/18 | 1,289 | 1,293 | 1,256 | 1,261 | -28 | -2.2% | 73,900 |
2019/12/17 | 1,301 | 1,306 | 1,275 | 1,289 | -12 | -0.9% | 180,300 |
2019/12/16 | 1,331 | 1,337 | 1,300 | 1,301 | -29 | -2.2% | 57,100 |
2019/12/13 | 1,361 | 1,365 | 1,330 | 1,330 | -4 | -0.3% | 62,600 |
2019/12/12 | 1,352 | 1,356 | 1,325 | 1,334 | -22 | -1.6% | 67,400 |
2019/12/11 | 1,383 | 1,394 | 1,356 | 1,356 | -33 | -2.4% | 53,800 |
2019/12/10 | 1,401 | 1,411 | 1,376 | 1,389 | -33 | -2.3% | 99,600 |
2019/12/09 | 1,405 | 1,442 | 1,405 | 1,422 | +13 | +0.9% | 121,300 |
2019/12/06 | 1,372 | 1,413 | 1,361 | 1,409 | +24 | +1.7% | 70,500 |
1151~
1200
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