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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,680 | 1,680 | 1,595 | 1,601 | -83 | -4.9% | 472,600 |
2019/02/27 | 1,676 | 1,702 | 1,672 | 1,684 | -5 | -0.3% | 165,200 |
2019/02/26 | 1,751 | 1,751 | 1,677 | 1,689 | -66 | -3.8% | 211,000 |
2019/02/25 | 1,746 | 1,762 | 1,730 | 1,755 | +7 | +0.4% | 80,400 |
2019/02/22 | 1,755 | 1,773 | 1,729 | 1,748 | +10 | +0.6% | 110,000 |
2019/02/21 | 1,790 | 1,815 | 1,738 | 1,738 | -62 | -3.4% | 146,500 |
2019/02/20 | 1,814 | 1,857 | 1,760 | 1,800 | -33 | -1.8% | 197,300 |
2019/02/19 | 1,874 | 1,881 | 1,831 | 1,833 | -4 | -0.2% | 154,200 |
2019/02/18 | 1,810 | 1,868 | 1,771 | 1,837 | +155 | +9.2% | 311,600 |
2019/02/15 | 1,780 | 1,787 | 1,651 | 1,682 | -93 | -5.2% | 325,000 |
2019/02/14 | 1,811 | 1,841 | 1,741 | 1,775 | -91 | -4.9% | 407,600 |
2019/02/13 | 1,961 | 1,961 | 1,850 | 1,866 | -95 | -4.8% | 252,600 |
2019/02/12 | 2,003 | 2,003 | 1,754 | 1,961 | -2 | -0.1% | 525,900 |
2019/02/08 | 1,987 | 2,062 | 1,924 | 1,963 | -11 | -0.6% | 183,200 |
2019/02/07 | 1,947 | 2,000 | 1,908 | 1,974 | +41 | +2.1% | 119,800 |
2019/02/06 | 1,930 | 1,981 | 1,930 | 1,933 | +27 | +1.4% | 97,000 |
2019/02/05 | 1,952 | 1,998 | 1,901 | 1,906 | -66 | -3.3% | 72,200 |
2019/02/04 | 1,922 | 1,989 | 1,903 | 1,972 | +77 | +4.1% | 113,600 |
2019/02/01 | 1,855 | 1,913 | 1,825 | 1,895 | +64 | +3.5% | 146,600 |
2019/01/31 | 1,750 | 1,846 | 1,736 | 1,831 | +95 | +5.5% | 121,100 |
2019/01/30 | 1,860 | 1,930 | 1,731 | 1,736 | -101 | -5.5% | 199,600 |
2019/01/29 | 1,803 | 1,838 | 1,769 | 1,837 | +47 | +2.6% | 109,000 |
2019/01/28 | 1,793 | 1,818 | 1,750 | 1,790 | -10 | -0.6% | 78,700 |
2019/01/25 | 1,858 | 1,866 | 1,796 | 1,800 | -48 | -2.6% | 81,900 |
2019/01/24 | 1,839 | 1,867 | 1,797 | 1,848 | +16 | +0.9% | 94,400 |
2019/01/23 | 1,824 | 1,869 | 1,780 | 1,832 | -6 | -0.3% | 95,200 |
2019/01/22 | 1,884 | 1,943 | 1,838 | 1,838 | -12 | -0.6% | 135,100 |
2019/01/21 | 1,928 | 1,928 | 1,835 | 1,850 | -46 | -2.4% | 91,000 |
2019/01/18 | 1,958 | 1,964 | 1,872 | 1,896 | -22 | -1.1% | 120,600 |
2019/01/17 | 1,871 | 2,018 | 1,866 | 1,918 | +87 | +4.8% | 196,200 |
2019/01/16 | 1,864 | 1,920 | 1,811 | 1,831 | -15 | -0.8% | 153,200 |
2019/01/15 | 1,713 | 1,866 | 1,713 | 1,846 | +146 | +8.6% | 179,500 |
2019/01/11 | 1,685 | 1,744 | 1,644 | 1,700 | +40 | +2.4% | 107,200 |
2019/01/10 | 1,705 | 1,725 | 1,654 | 1,660 | -34 | -2% | 121,500 |
2019/01/09 | 1,698 | 1,774 | 1,687 | 1,694 | +12 | +0.7% | 310,700 |
2019/01/08 | 1,721 | 1,753 | 1,664 | 1,682 | -46 | -2.7% | 169,000 |
2019/01/07 | 1,750 | 1,755 | 1,697 | 1,728 | +76 | +4.6% | 111,300 |
2019/01/04 | 1,693 | 1,705 | 1,620 | 1,652 | -77 | -4.5% | 111,500 |
2018/12/28 | 1,776 | 1,778 | 1,653 | 1,729 | -43 | -2.4% | 180,000 |
2018/12/27 | 1,757 | 1,809 | 1,720 | 1,772 | +98 | +5.9% | 152,300 |
2018/12/26 | 1,650 | 1,731 | 1,645 | 1,674 | +29 | +1.8% | 88,200 |
2018/12/25 | 1,664 | 1,694 | 1,607 | 1,645 | -146 | -8.2% | 102,500 |
2018/12/21 | 1,850 | 1,866 | 1,735 | 1,791 | -81 | -4.3% | 111,900 |
2018/12/20 | 1,950 | 2,006 | 1,855 | 1,872 | -107 | -5.4% | 111,300 |
2018/12/19 | 1,976 | 2,097 | 1,970 | 1,979 | -25 | -1.2% | 89,700 |
2018/12/18 | 2,018 | 2,048 | 1,955 | 2,004 | -84 | -4% | 167,900 |
2018/12/17 | 1,959 | 2,137 | 1,941 | 2,088 | +116 | +5.9% | 141,300 |
2018/12/14 | 2,104 | 2,112 | 1,970 | 1,972 | -140 | -6.6% | 136,800 |
2018/12/13 | 2,231 | 2,245 | 2,023 | 2,112 | -115 | -5.2% | 262,500 |
2018/12/12 | 2,000 | 2,246 | 1,997 | 2,227 | +254 | +12.9% | 409,000 |
1401~
1450
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