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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,137 | 1,139 | 1,082 | 1,086 | -51 | -4.5% | 222,600 |
2019/05/17 | 1,148 | 1,167 | 1,110 | 1,137 | -7 | -0.6% | 234,900 |
2019/05/16 | 1,100 | 1,189 | 1,085 | 1,144 | +44 | +4% | 533,300 |
2019/05/15 | 1,202 | 1,225 | 1,078 | 1,100 | -192 | -14.9% | 748,600 |
2019/05/14 | 1,217 | 1,298 | 1,217 | 1,292 | +25 | +2% | 342,300 |
2019/05/13 | 1,369 | 1,369 | 1,262 | 1,267 | -109 | -7.9% | 393,100 |
2019/05/10 | 1,364 | 1,413 | 1,344 | 1,376 | +11 | +0.8% | 221,000 |
2019/05/09 | 1,417 | 1,424 | 1,352 | 1,365 | -52 | -3.7% | 180,700 |
2019/05/08 | 1,418 | 1,431 | 1,403 | 1,417 | -15 | -1% | 152,000 |
2019/05/07 | 1,476 | 1,523 | 1,405 | 1,432 | -24 | -1.6% | 195,600 |
2019/04/26 | 1,430 | 1,467 | 1,411 | 1,456 | +21 | +1.5% | 245,800 |
2019/04/25 | 1,378 | 1,444 | 1,377 | 1,435 | +64 | +4.7% | 303,900 |
2019/04/24 | 1,360 | 1,403 | 1,359 | 1,371 | +14 | +1% | 147,700 |
2019/04/23 | 1,348 | 1,376 | 1,347 | 1,357 | -1 | -0.1% | 89,700 |
2019/04/22 | 1,356 | 1,366 | 1,339 | 1,358 | -2 | -0.1% | 84,900 |
2019/04/19 | 1,348 | 1,395 | 1,341 | 1,360 | +12 | +0.9% | 114,900 |
2019/04/18 | 1,357 | 1,366 | 1,344 | 1,348 | -17 | -1.2% | 91,600 |
2019/04/17 | 1,362 | 1,370 | 1,346 | 1,365 | -6 | -0.4% | 125,200 |
2019/04/16 | 1,370 | 1,398 | 1,368 | 1,371 | -19 | -1.4% | 96,300 |
2019/04/15 | 1,370 | 1,392 | 1,362 | 1,390 | +32 | +2.4% | 109,300 |
2019/04/12 | 1,348 | 1,370 | 1,341 | 1,358 | +20 | +1.5% | 81,600 |
2019/04/11 | 1,360 | 1,366 | 1,334 | 1,338 | -22 | -1.6% | 161,500 |
2019/04/10 | 1,379 | 1,392 | 1,346 | 1,360 | -40 | -2.9% | 186,100 |
2019/04/09 | 1,400 | 1,434 | 1,384 | 1,400 | -11 | -0.8% | 190,200 |
2019/04/08 | 1,416 | 1,454 | 1,405 | 1,411 | +34 | +2.5% | 329,800 |
2019/04/05 | 1,317 | 1,393 | 1,316 | 1,377 | +64 | +4.9% | 282,400 |
2019/04/04 | 1,347 | 1,355 | 1,311 | 1,313 | -37 | -2.7% | 193,300 |
2019/04/03 | 1,329 | 1,353 | 1,302 | 1,350 | +21 | +1.6% | 179,800 |
2019/04/02 | 1,432 | 1,432 | 1,327 | 1,329 | -101 | -7.1% | 334,800 |
2019/04/01 | 1,413 | 1,441 | 1,366 | 1,430 | +17 | +1.2% | 227,400 |
2019/03/29 | 1,405 | 1,419 | 1,382 | 1,413 | +27 | +1.9% | 135,200 |
2019/03/28 | 1,432 | 1,432 | 1,376 | 1,386 | -49 | -3.4% | 110,900 |
2019/03/27 | 1,399 | 1,443 | 1,385 | 1,435 | +40 | +2.9% | 119,500 |
2019/03/26 | 1,409 | 1,411 | 1,382 | 1,395 | -19 | -1.3% | 186,000 |
2019/03/25 | 1,419 | 1,420 | 1,359 | 1,414 | -42 | -2.9% | 160,400 |
2019/03/22 | 1,455 | 1,457 | 1,433 | 1,456 | +1 | +0.1% | 110,800 |
2019/03/20 | 1,456 | 1,473 | 1,439 | 1,455 | +8 | +0.6% | 103,500 |
2019/03/19 | 1,462 | 1,466 | 1,431 | 1,447 | -10 | -0.7% | 93,300 |
2019/03/18 | 1,444 | 1,457 | 1,418 | 1,457 | +13 | +0.9% | 119,200 |
2019/03/15 | 1,417 | 1,459 | 1,417 | 1,444 | +16 | +1.1% | 155,900 |
2019/03/14 | 1,469 | 1,480 | 1,416 | 1,428 | -22 | -1.5% | 136,100 |
2019/03/13 | 1,430 | 1,453 | 1,406 | 1,450 | +7 | +0.5% | 130,300 |
2019/03/12 | 1,418 | 1,459 | 1,418 | 1,443 | +29 | +2.1% | 115,600 |
2019/03/11 | 1,452 | 1,461 | 1,400 | 1,414 | -12 | -0.8% | 168,200 |
2019/03/08 | 1,435 | 1,456 | 1,403 | 1,426 | -52 | -3.5% | 324,800 |
2019/03/07 | 1,544 | 1,544 | 1,472 | 1,478 | -59 | -3.8% | 227,400 |
2019/03/06 | 1,545 | 1,545 | 1,485 | 1,537 | +5 | +0.3% | 246,300 |
2019/03/05 | 1,575 | 1,584 | 1,519 | 1,532 | -57 | -3.6% | 343,200 |
2019/03/04 | 1,610 | 1,635 | 1,566 | 1,589 | +4 | +0.3% | 259,600 |
2019/03/01 | 1,592 | 1,595 | 1,514 | 1,585 | -16 | -1% | 433,500 |
1351~
1400
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