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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,389 | 1,420 | 1,380 | 1,385 | +7 | +0.5% | 99,900 |
2019/12/04 | 1,336 | 1,378 | 1,336 | 1,378 | +34 | +2.5% | 85,100 |
2019/12/03 | 1,330 | 1,352 | 1,320 | 1,344 | +14 | +1.1% | 90,500 |
2019/12/02 | 1,332 | 1,342 | 1,315 | 1,330 | +7 | +0.5% | 85,900 |
2019/11/29 | 1,303 | 1,331 | 1,299 | 1,323 | +35 | +2.7% | 129,400 |
2019/11/28 | 1,280 | 1,297 | 1,278 | 1,288 | +4 | +0.3% | 58,600 |
2019/11/27 | 1,258 | 1,288 | 1,255 | 1,284 | +10 | +0.8% | 42,400 |
2019/11/26 | 1,290 | 1,297 | 1,262 | 1,274 | -8 | -0.6% | 45,700 |
2019/11/25 | 1,236 | 1,288 | 1,234 | 1,282 | +47 | +3.8% | 93,500 |
2019/11/22 | 1,216 | 1,236 | 1,211 | 1,235 | +14 | +1.1% | 61,800 |
2019/11/21 | 1,202 | 1,228 | 1,190 | 1,221 | +10 | +0.8% | 105,300 |
2019/11/20 | 1,222 | 1,234 | 1,199 | 1,211 | -3 | -0.2% | 94,500 |
2019/11/19 | 1,240 | 1,240 | 1,199 | 1,214 | -26 | -2.1% | 126,900 |
2019/11/18 | 1,310 | 1,310 | 1,228 | 1,240 | -77 | -5.8% | 292,700 |
2019/11/15 | 1,311 | 1,325 | 1,277 | 1,317 | -7 | -0.5% | 175,200 |
2019/11/14 | 1,415 | 1,428 | 1,319 | 1,324 | -65 | -4.7% | 204,700 |
2019/11/13 | 1,390 | 1,420 | 1,357 | 1,389 | +25 | +1.8% | 354,900 |
2019/11/12 | 1,330 | 1,376 | 1,328 | 1,364 | +48 | +3.6% | 282,800 |
2019/11/11 | 1,290 | 1,334 | 1,286 | 1,316 | +38 | +3% | 357,700 |
2019/11/08 | 1,300 | 1,323 | 1,231 | 1,278 | +38 | +3.1% | 437,200 |
2019/11/07 | 1,225 | 1,247 | 1,220 | 1,240 | +11 | +0.9% | 86,100 |
2019/11/06 | 1,248 | 1,248 | 1,220 | 1,229 | -14 | -1.1% | 80,700 |
2019/11/05 | 1,263 | 1,278 | 1,243 | 1,243 | -3 | -0.2% | 48,200 |
2019/11/01 | 1,247 | 1,254 | 1,224 | 1,246 | -18 | -1.4% | 94,100 |
2019/10/31 | 1,280 | 1,284 | 1,259 | 1,264 | -21 | -1.6% | 63,000 |
2019/10/30 | 1,266 | 1,285 | 1,254 | 1,285 | +18 | +1.4% | 37,500 |
2019/10/29 | 1,253 | 1,280 | 1,253 | 1,267 | +14 | +1.1% | 45,300 |
2019/10/28 | 1,264 | 1,281 | 1,253 | 1,253 | -10 | -0.8% | 39,300 |
2019/10/25 | 1,287 | 1,287 | 1,241 | 1,263 | -32 | -2.5% | 82,200 |
2019/10/24 | 1,255 | 1,309 | 1,255 | 1,295 | +46 | +3.7% | 204,200 |
2019/10/23 | 1,238 | 1,249 | 1,187 | 1,249 | +12 | +1% | 141,200 |
2019/10/21 | 1,225 | 1,241 | 1,219 | 1,237 | +14 | +1.1% | 47,200 |
2019/10/18 | 1,222 | 1,234 | 1,218 | 1,223 | +1 | +0.1% | 36,400 |
2019/10/17 | 1,206 | 1,227 | 1,200 | 1,222 | +21 | +1.7% | 52,100 |
2019/10/16 | 1,203 | 1,214 | 1,195 | 1,201 | -2 | -0.2% | 44,100 |
2019/10/15 | 1,218 | 1,225 | 1,200 | 1,203 | +2 | +0.2% | 60,500 |
1201~
1250
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