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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,101 | 1,150 | 1,087 | 1,141 | +48 | +4.4% | 122,200 |
2018/04/12 | 1,053 | 1,106 | 1,053 | 1,093 | +41 | +3.9% | 114,500 |
2018/04/11 | 1,086 | 1,087 | 1,047 | 1,052 | -33 | -3% | 96,600 |
2018/04/10 | 1,102 | 1,110 | 1,071 | 1,085 | -20 | -1.8% | 101,400 |
2018/04/09 | 1,100 | 1,117 | 1,072 | 1,105 | -23 | -2% | 128,400 |
2018/04/06 | 1,170 | 1,176 | 1,119 | 1,128 | -37 | -3.2% | 241,300 |
2018/04/05 | 1,211 | 1,212 | 1,155 | 1,165 | -43 | -3.6% | 112,900 |
2018/04/04 | 1,248 | 1,248 | 1,203 | 1,208 | -12 | -1% | 65,000 |
2018/04/03 | 1,192 | 1,233 | 1,152 | 1,220 | +18 | +1.5% | 125,900 |
2018/04/02 | 1,200 | 1,265 | 1,200 | 1,202 | +19 | +1.6% | 224,700 |
2018/03/30 | 1,199 | 1,204 | 1,163 | 1,183 | +10 | +0.9% | 94,300 |
2018/03/29 | 1,182 | 1,195 | 1,158 | 1,173 | +18 | +1.6% | 96,600 |
2018/03/28 | 1,120 | 1,161 | 1,102 | 1,155 | +35 | +3.1% | 163,400 |
2018/03/27 | 1,046 | 1,148 | 1,046 | 1,120 | +88 | +8.5% | 233,400 |
2018/03/26 | 1,029 | 1,032 | 997 | 1,032 | -3 | -0.3% | 70,400 |
2018/03/23 | 1,071 | 1,094 | 1,014 | 1,035 | -76 | -6.8% | 287,400 |
2018/03/22 | 1,095 | 1,131 | 1,080 | 1,111 | +19 | +1.7% | 193,100 |
2018/03/20 | 1,046 | 1,111 | 1,045 | 1,092 | +45 | +4.3% | 159,000 |
2018/03/19 | 1,027 | 1,051 | 1,020 | 1,047 | +4 | +0.4% | 51,800 |
2018/03/16 | 1,061 | 1,066 | 1,033 | 1,043 | -18 | -1.7% | 66,100 |
2018/03/15 | 1,067 | 1,081 | 1,039 | 1,061 | -8 | -0.7% | 61,900 |
2018/03/14 | 1,054 | 1,074 | 1,047 | 1,069 | +15 | +1.4% | 64,500 |
2018/03/13 | 1,056 | 1,074 | 1,045 | 1,054 | -13 | -1.2% | 65,500 |
2018/03/12 | 1,037 | 1,073 | 1,028 | 1,067 | +48 | +4.7% | 103,400 |
2018/03/09 | 1,021 | 1,044 | 1,004 | 1,019 | +24 | +2.4% | 105,100 |
2018/03/08 | 1,018 | 1,021 | 982 | 995 | -5 | -0.5% | 64,600 |
2018/03/07 | 990 | 1,017 | 977 | 1,000 | -5 | -0.5% | 70,900 |
2018/03/06 | 992 | 1,031 | 986 | 1,005 | +25 | +2.6% | 76,200 |
2018/03/05 | 1,039 | 1,044 | 971 | 980 | -64 | -6.1% | 147,500 |
2018/03/02 | 1,021 | 1,049 | 1,021 | 1,044 | -5 | -0.5% | 54,400 |
2018/03/01 | 1,060 | 1,064 | 1,025 | 1,049 | -12 | -1.1% | 109,700 |
2018/02/28 | 1,057 | 1,073 | 1,053 | 1,061 | +13 | +1.2% | 99,800 |
2018/02/27 | 1,045 | 1,055 | 1,026 | 1,048 | +18 | +1.7% | 89,000 |
2018/02/26 | 1,025 | 1,052 | 1,016 | 1,030 | +20 | +2% | 183,300 |
2018/02/23 | 1,017 | 1,019 | 979 | 1,010 | +4 | +0.4% | 150,400 |
2018/02/22 | 981 | 1,012 | 970 | 1,006 | +4 | +0.4% | 185,100 |
2018/02/21 | 971 | 1,023 | 965 | 1,002 | +56 | +5.9% | 162,200 |
2018/02/20 | 955 | 957 | 928 | 946 | -12 | -1.3% | 166,100 |
2018/02/19 | 943 | 965 | 927 | 958 | +26 | +2.8% | 119,300 |
2018/02/16 | 918 | 938 | 897 | 932 | +29 | +3.2% | 273,900 |
2018/02/15 | 890 | 907 | 857 | 903 | +16 | +1.8% | 330,100 |
2018/02/14 | 901 | 904 | 873 | 887 | -13 | -1.4% | 323,500 |
2018/02/13 | 958 | 988 | 881 | 900 | -163 | -15.3% | 699,700 |
2018/02/09 | 983 | 1,110 | 983 | 1,063 | +20 | +1.9% | 443,700 |
2018/02/08 | 1,030 | 1,059 | 1,000 | 1,043 | +15 | +1.5% | 178,000 |
2018/02/07 | 1,050 | 1,079 | 1,024 | 1,028 | +24 | +2.4% | 178,300 |
2018/02/06 | 1,090 | 1,094 | 986 | 1,004 | -146 | -12.7% | 345,300 |
2018/02/05 | 1,162 | 1,178 | 1,131 | 1,150 | -49 | -4.1% | 180,300 |
2018/02/02 | 1,188 | 1,224 | 1,166 | 1,199 | +21 | +1.8% | 293,200 |
2018/02/01 | 1,140 | 1,188 | 1,140 | 1,178 | +42 | +3.7% | 221,000 |
1601~
1650
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