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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
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