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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,129 | 1,156 | 1,118 | 1,136 | -9 | -0.8% | 118,500 |
2018/01/30 | 1,141 | 1,153 | 1,117 | 1,145 | ±0 | ±0% | 196,100 |
2018/01/29 | 1,182 | 1,195 | 1,139 | 1,145 | -7 | -0.6% | 247,700 |
2018/01/26 | 1,117 | 1,155 | 1,096 | 1,152 | +33 | +2.9% | 208,100 |
2018/01/25 | 1,101 | 1,135 | 1,094 | 1,119 | +18 | +1.6% | 228,100 |
2018/01/24 | 1,090 | 1,104 | 1,075 | 1,101 | +23 | +2.1% | 135,800 |
2018/01/23 | 1,100 | 1,100 | 1,074 | 1,078 | +3 | +0.3% | 120,100 |
2018/01/22 | 1,060 | 1,079 | 1,048 | 1,075 | +23 | +2.2% | 110,500 |
2018/01/19 | 1,035 | 1,066 | 1,023 | 1,052 | +14 | +1.3% | 260,900 |
2018/01/18 | 1,050 | 1,063 | 1,034 | 1,038 | -17 | -1.6% | 246,000 |
2018/01/17 | 1,102 | 1,103 | 1,045 | 1,055 | -58 | -5.2% | 308,300 |
2018/01/16 | 1,171 | 1,186 | 1,110 | 1,113 | -50 | -4.3% | 226,000 |
2018/01/15 | 1,149 | 1,164 | 1,132 | 1,163 | +15 | +1.3% | 126,800 |
2018/01/12 | 1,130 | 1,152 | 1,130 | 1,148 | +5 | +0.4% | 97,000 |
2018/01/11 | 1,120 | 1,144 | 1,116 | 1,143 | +17 | +1.5% | 78,000 |
2018/01/10 | 1,129 | 1,177 | 1,125 | 1,126 | -3 | -0.3% | 140,200 |
2018/01/09 | 1,109 | 1,145 | 1,106 | 1,129 | +34 | +3.1% | 164,200 |
2018/01/05 | 1,103 | 1,117 | 1,091 | 1,095 | -11 | -1% | 124,700 |
2018/01/04 | 1,147 | 1,151 | 1,106 | 1,106 | -45 | -3.9% | 166,800 |
2017/12/29 | 1,122 | 1,157 | 1,093 | 1,151 | +12 | +1.1% | 292,300 |
2017/12/28 | 1,160 | 1,165 | 1,133 | 1,139 | -21 | -1.8% | 105,200 |
2017/12/27 | 1,146 | 1,199 | 1,145 | 1,160 | +11 | +1% | 118,000 |
2017/12/26 | 1,148 | 1,174 | 1,125 | 1,149 | -11 | -0.9% | 194,000 |
2017/12/25 | 1,163 | 1,166 | 1,117 | 1,160 | ±0 | ±0% | 169,900 |
2017/12/22 | 1,156 | 1,181 | 1,151 | 1,160 | -15 | -1.3% | 167,000 |
2017/12/21 | 1,179 | 1,212 | 1,156 | 1,175 | -27 | -2.2% | 263,700 |
2017/12/20 | 1,197 | 1,243 | 1,190 | 1,202 | +13 | +1.1% | 259,900 |
2017/12/19 | 1,190 | 1,206 | 1,138 | 1,189 | -1 | -0.1% | 427,000 |
2017/12/18 | 1,218 | 1,248 | 1,190 | 1,190 | -12 | -1% | 168,100 |
2017/12/15 | 1,299 | 1,299 | 1,173 | 1,202 | -104 | -8% | 612,400 |
2017/12/14 | 1,331 | 1,380 | 1,292 | 1,306 | -17 | -1.3% | 448,500 |
2017/12/13 | 1,263 | 1,354 | 1,243 | 1,323 | +41 | +3.2% | 629,600 |
2017/12/12 | 1,233 | 1,296 | 1,193 | 1,282 | +30 | +2.4% | 589,200 |
2017/12/11 | 1,287 | 1,287 | 1,186 | 1,252 | -35 | -2.7% | 705,700 |
2017/12/08 | 1,355 | 1,375 | 1,264 | 1,287 | -68 | -5% | 395,200 |
2017/12/07 | 1,402 | 1,459 | 1,305 | 1,355 | -33 | -2.4% | 332,500 |
1651~
1700
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