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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,298 | 2,419 | 2,282 | 2,330 | +50 | +2.2% | 204,700 |
2018/09/27 | 2,205 | 2,314 | 2,195 | 2,280 | +42 | +1.9% | 122,500 |
2018/09/26 | 2,229 | 2,333 | 2,220 | 2,238 | +33 | +1.5% | 204,600 |
2018/09/25 | 2,047 | 2,229 | 2,046 | 2,205 | +164 | +8% | 292,700 |
2018/09/21 | 1,990 | 2,052 | 1,968 | 2,041 | +66 | +3.3% | 105,000 |
2018/09/20 | 2,029 | 2,030 | 1,947 | 1,975 | -53 | -2.6% | 64,900 |
2018/09/19 | 1,986 | 2,089 | 1,965 | 2,028 | +42 | +2.1% | 83,300 |
2018/09/18 | 1,971 | 2,015 | 1,938 | 1,986 | +8 | +0.4% | 38,300 |
2018/09/14 | 1,980 | 2,012 | 1,966 | 1,978 | -13 | -0.7% | 66,000 |
2018/09/13 | 1,964 | 2,003 | 1,951 | 1,991 | +19 | +1% | 39,700 |
2018/09/12 | 2,043 | 2,059 | 1,922 | 1,972 | -63 | -3.1% | 126,000 |
2018/09/11 | 2,011 | 2,044 | 1,969 | 2,035 | +26 | +1.3% | 60,400 |
2018/09/10 | 1,990 | 2,030 | 1,962 | 2,009 | +12 | +0.6% | 46,700 |
2018/09/07 | 1,962 | 2,008 | 1,938 | 1,997 | +20 | +1% | 52,500 |
2018/09/06 | 2,001 | 2,022 | 1,967 | 1,977 | -53 | -2.6% | 50,700 |
2018/09/05 | 2,072 | 2,081 | 2,017 | 2,030 | -46 | -2.2% | 52,600 |
2018/09/04 | 2,055 | 2,084 | 1,983 | 2,076 | -2 | -0.1% | 87,400 |
2018/09/03 | 2,131 | 2,132 | 2,046 | 2,078 | -74 | -3.4% | 82,800 |
2018/08/31 | 2,049 | 2,177 | 2,035 | 2,152 | +53 | +2.5% | 149,700 |
2018/08/30 | 2,060 | 2,124 | 2,060 | 2,099 | +52 | +2.5% | 129,000 |
2018/08/29 | 2,011 | 2,071 | 1,973 | 2,047 | +10 | +0.5% | 109,100 |
2018/08/28 | 2,004 | 2,081 | 1,986 | 2,037 | +33 | +1.6% | 131,200 |
2018/08/27 | 1,963 | 2,018 | 1,953 | 2,004 | +51 | +2.6% | 51,700 |
2018/08/24 | 1,952 | 1,989 | 1,910 | 1,953 | -9 | -0.5% | 109,600 |
2018/08/23 | 1,954 | 2,053 | 1,952 | 1,962 | +13 | +0.7% | 133,300 |
2018/08/22 | 1,961 | 1,965 | 1,880 | 1,949 | -12 | -0.6% | 134,300 |
2018/08/21 | 1,982 | 2,026 | 1,892 | 1,961 | -48 | -2.4% | 137,600 |
2018/08/20 | 1,932 | 2,044 | 1,932 | 2,009 | +78 | +4% | 193,100 |
2018/08/17 | 2,040 | 2,041 | 1,911 | 1,931 | -117 | -5.7% | 166,000 |
2018/08/16 | 2,031 | 2,080 | 1,942 | 2,048 | -16 | -0.8% | 152,500 |
2018/08/15 | 2,075 | 2,099 | 2,016 | 2,064 | +29 | +1.4% | 147,100 |
2018/08/14 | 1,961 | 2,047 | 1,917 | 2,035 | +80 | +4.1% | 248,300 |
2018/08/13 | 1,989 | 2,011 | 1,887 | 1,955 | -66 | -3.3% | 140,300 |
2018/08/10 | 2,015 | 2,178 | 2,008 | 2,021 | +13 | +0.6% | 516,500 |
2018/08/09 | 1,950 | 2,020 | 1,801 | 2,008 | +372 | +22.7% | 1,035,100 |
2018/08/08 | 1,586 | 1,673 | 1,581 | 1,636 | +66 | +4.2% | 209,300 |
2018/08/07 | 1,542 | 1,576 | 1,532 | 1,570 | +28 | +1.8% | 60,400 |
2018/08/06 | 1,516 | 1,578 | 1,494 | 1,542 | +5 | +0.3% | 68,200 |
2018/08/03 | 1,555 | 1,567 | 1,523 | 1,537 | -42 | -2.7% | 135,600 |
2018/08/02 | 1,594 | 1,606 | 1,556 | 1,579 | -24 | -1.5% | 114,000 |
2018/08/01 | 1,646 | 1,667 | 1,592 | 1,603 | -57 | -3.4% | 112,500 |
2018/07/31 | 1,551 | 1,663 | 1,532 | 1,660 | +80 | +5.1% | 180,700 |
2018/07/30 | 1,701 | 1,701 | 1,573 | 1,580 | -121 | -7.1% | 209,400 |
2018/07/27 | 1,768 | 1,796 | 1,666 | 1,701 | -60 | -3.4% | 177,400 |
2018/07/26 | 1,765 | 1,783 | 1,692 | 1,761 | -12 | -0.7% | 135,900 |
2018/07/25 | 1,732 | 1,780 | 1,713 | 1,773 | +43 | +2.5% | 174,200 |
2018/07/24 | 1,678 | 1,737 | 1,625 | 1,730 | +81 | +4.9% | 160,900 |
2018/07/23 | 1,656 | 1,707 | 1,636 | 1,649 | -17 | -1% | 89,000 |
2018/07/20 | 1,662 | 1,717 | 1,634 | 1,666 | -5 | -0.3% | 207,400 |
2018/07/19 | 1,620 | 1,691 | 1,595 | 1,671 | +61 | +3.8% | 252,100 |
1501~
1550
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