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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,624 | 1,656 | 1,584 | 1,610 | -17 | -1% | 157,900 |
2018/07/17 | 1,620 | 1,643 | 1,560 | 1,627 | +2 | +0.1% | 229,700 |
2018/07/13 | 1,628 | 1,655 | 1,603 | 1,625 | -12 | -0.7% | 245,600 |
2018/07/12 | 1,729 | 1,769 | 1,629 | 1,637 | -96 | -5.5% | 333,100 |
2018/07/11 | 1,903 | 1,905 | 1,709 | 1,733 | -205 | -10.6% | 628,000 |
2018/07/10 | 2,040 | 2,064 | 1,934 | 1,938 | -95 | -4.7% | 261,900 |
2018/07/09 | 1,885 | 2,050 | 1,827 | 2,033 | +128 | +6.7% | 335,800 |
2018/07/06 | 1,839 | 1,920 | 1,807 | 1,905 | +66 | +3.6% | 182,400 |
2018/07/05 | 1,962 | 1,962 | 1,755 | 1,839 | -152 | -7.6% | 585,000 |
2018/07/04 | 1,923 | 2,000 | 1,826 | 1,991 | +46 | +2.4% | 303,900 |
2018/07/03 | 1,956 | 2,009 | 1,909 | 1,945 | -17 | -0.9% | 152,600 |
2018/07/02 | 2,020 | 2,066 | 1,945 | 1,962 | -71 | -3.5% | 197,700 |
2018/06/29 | 2,032 | 2,088 | 1,945 | 2,033 | +3 | +0.1% | 270,300 |
2018/06/28 | 1,931 | 2,129 | 1,927 | 2,030 | +132 | +7% | 612,400 |
2018/06/27 | 1,747 | 1,913 | 1,720 | 1,898 | +123 | +6.9% | 238,600 |
2018/06/26 | 1,762 | 1,867 | 1,725 | 1,775 | +33 | +1.9% | 293,700 |
2018/06/25 | 1,800 | 1,818 | 1,734 | 1,742 | -71 | -3.9% | 141,800 |
2018/06/22 | 1,810 | 1,854 | 1,782 | 1,813 | +9 | +0.5% | 161,900 |
2018/06/21 | 1,875 | 1,930 | 1,792 | 1,804 | -53 | -2.9% | 282,500 |
2018/06/20 | 1,840 | 1,880 | 1,802 | 1,857 | +37 | +2% | 240,100 |
2018/06/19 | 1,750 | 1,835 | 1,725 | 1,820 | +88 | +5.1% | 310,200 |
2018/06/18 | 1,725 | 1,755 | 1,690 | 1,732 | -10 | -0.6% | 152,500 |
2018/06/15 | 1,744 | 1,768 | 1,710 | 1,742 | ±0 | ±0% | 142,300 |
2018/06/14 | 1,694 | 1,785 | 1,693 | 1,742 | +56 | +3.3% | 179,900 |
2018/06/13 | 1,665 | 1,730 | 1,635 | 1,686 | +22 | +1.3% | 118,200 |
2018/06/12 | 1,701 | 1,768 | 1,653 | 1,664 | -6 | -0.4% | 271,600 |
2018/06/11 | 1,560 | 1,684 | 1,560 | 1,670 | +113 | +7.3% | 242,000 |
2018/06/08 | 1,596 | 1,623 | 1,506 | 1,557 | -48 | -3% | 208,000 |
2018/06/07 | 1,546 | 1,638 | 1,546 | 1,605 | +55 | +3.5% | 241,600 |
2018/06/06 | 1,515 | 1,578 | 1,512 | 1,550 | +26 | +1.7% | 105,000 |
2018/06/05 | 1,570 | 1,597 | 1,516 | 1,524 | -23 | -1.5% | 136,900 |
2018/06/04 | 1,539 | 1,600 | 1,530 | 1,547 | +31 | +2% | 138,000 |
2018/06/01 | 1,529 | 1,549 | 1,488 | 1,516 | -14 | -0.9% | 106,400 |
2018/05/31 | 1,530 | 1,540 | 1,495 | 1,530 | +15 | +1% | 71,600 |
2018/05/30 | 1,490 | 1,540 | 1,485 | 1,515 | -9 | -0.6% | 87,300 |
2018/05/29 | 1,530 | 1,586 | 1,509 | 1,524 | -19 | -1.2% | 87,700 |
2018/05/28 | 1,550 | 1,615 | 1,519 | 1,543 | +8 | +0.5% | 154,400 |
2018/05/25 | 1,532 | 1,557 | 1,475 | 1,535 | -11 | -0.7% | 133,600 |
2018/05/24 | 1,562 | 1,571 | 1,428 | 1,546 | -34 | -2.2% | 364,200 |
2018/05/23 | 1,561 | 1,612 | 1,513 | 1,580 | +24 | +1.5% | 361,300 |
2018/05/22 | 1,482 | 1,576 | 1,467 | 1,556 | +74 | +5% | 444,600 |
2018/05/21 | 1,383 | 1,493 | 1,372 | 1,482 | +129 | +9.5% | 326,900 |
2018/05/18 | 1,323 | 1,382 | 1,323 | 1,353 | +34 | +2.6% | 135,300 |
2018/05/17 | 1,368 | 1,369 | 1,312 | 1,319 | -19 | -1.4% | 71,100 |
2018/05/16 | 1,355 | 1,374 | 1,269 | 1,338 | -17 | -1.3% | 158,100 |
2018/05/15 | 1,300 | 1,372 | 1,300 | 1,355 | +76 | +5.9% | 347,600 |
2018/05/14 | 1,199 | 1,404 | 1,199 | 1,279 | +110 | +9.4% | 547,600 |
2018/05/11 | 1,210 | 1,215 | 1,166 | 1,169 | -17 | -1.4% | 119,100 |
2018/05/10 | 1,194 | 1,207 | 1,181 | 1,186 | -4 | -0.3% | 52,300 |
2018/05/09 | 1,200 | 1,248 | 1,182 | 1,190 | -3 | -0.3% | 159,200 |
1551~
1600
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