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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 1,178 | 1,206 | 1,173 | 1,193 | +13 | +1.1% | 72,400 |
2018/05/07 | 1,168 | 1,207 | 1,164 | 1,180 | +14 | +1.2% | 110,200 |
2018/05/02 | 1,132 | 1,182 | 1,132 | 1,166 | +32 | +2.8% | 68,100 |
2018/05/01 | 1,149 | 1,155 | 1,133 | 1,134 | -15 | -1.3% | 28,200 |
2018/04/27 | 1,144 | 1,155 | 1,126 | 1,149 | +6 | +0.5% | 38,700 |
2018/04/26 | 1,155 | 1,163 | 1,138 | 1,143 | -12 | -1% | 40,600 |
2018/04/25 | 1,141 | 1,168 | 1,135 | 1,155 | +3 | +0.3% | 39,500 |
2018/04/24 | 1,159 | 1,175 | 1,152 | 1,152 | -22 | -1.9% | 32,500 |
2018/04/23 | 1,147 | 1,225 | 1,147 | 1,174 | +24 | +2.1% | 110,200 |
2018/04/20 | 1,132 | 1,185 | 1,132 | 1,150 | +18 | +1.6% | 98,100 |
2018/04/19 | 1,128 | 1,149 | 1,109 | 1,132 | +1 | +0.1% | 45,100 |
2018/04/18 | 1,103 | 1,157 | 1,100 | 1,131 | +47 | +4.3% | 129,000 |
2018/04/17 | 1,127 | 1,137 | 1,068 | 1,084 | -60 | -5.2% | 97,600 |
2018/04/16 | 1,137 | 1,150 | 1,109 | 1,144 | +3 | +0.3% | 78,900 |
1551~
1600
件表示中 / 5607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 | 87,700円 | -0.0% | +3.9% | 2.28% | 6.40倍 | 0.75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 |
DNHD | 154,300円 | +6.9% | +25.8% | 4.54% | 7.18倍 | 0.93倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが23年7月1日合併 |
エフ・コード | 106,500円 | +86.7% | +108.2% | 0.00% | 16.64倍 | 2.15倍 |
|
CX(顧客体験)に基づく顧客獲得・育成支援サービスをSaaSで提供。Web接客ツール主力 |
ブティックス | 126,100円 | +24.1% | +31.6% | 0.00% | 15.91倍 | 6.04倍 |
|
介護業界向けM&A仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
ディーエムエス | 175,500円 | +0.3% | -17.2% | 4.90% | 12.20倍 | 0.60倍 |
|
ダイレクトメール首位、企業のCRM支援。セールスプロモーション(SP)、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム