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 |
---|---|---|---|---|---|---|---|
2010/02/18 | 823 | 838 | 806 | 811 | -20 | -2.4% | 51,820 |
2010/02/17 | 841 | 844 | 824 | 831 | -4 | -0.5% | 29,310 |
2010/02/16 | 866 | 866 | 825 | 835 | -16 | -1.9% | 31,120 |
2010/02/15 | 874 | 885 | 842 | 851 | -23 | -2.6% | 62,600 |
2010/02/12 | 836 | 881 | 835 | 874 | +50 | +6.1% | 43,950 |
2010/02/10 | 829 | 832 | 819 | 824 | +8 | +1% | 27,870 |
2010/02/09 | 786 | 838 | 786 | 816 | ±0 | ±0% | 62,540 |
2010/02/08 | 850 | 850 | 808 | 816 | -38 | -4.4% | 104,300 |
2010/02/05 | 896 | 896 | 848 | 854 | -70 | -7.6% | 117,910 |
2010/02/04 | 921 | 936 | 902 | 924 | -5 | -0.5% | 59,770 |
2010/02/03 | 930 | 944 | 918 | 929 | ±0 | ±0% | 92,290 |
2010/02/02 | 965 | 985 | 922 | 929 | -66 | -6.6% | 113,780 |
2010/02/01 | 998 | 998 | 985 | 995 | +6 | +0.6% | 47,320 |
2010/01/29 | 981 | 999 | 980 | 989 | +8 | +0.8% | 52,150 |
2010/01/28 | 999 | 1,010 | 981 | 981 | -17 | -1.7% | 90,670 |
2010/01/27 | 999 | 999 | 998 | 998 | ±0 | ±0% | 258,430 |
2010/01/26 | 1,020 | 1,021 | 997 | 998 | -41 | -3.9% | 380,110 |
2010/01/25 | 1,050 | 1,094 | 1,025 | 1,039 | -26 | -2.4% | 67,500 |
2010/01/22 | 1,072 | 1,073 | 1,048 | 1,065 | -26 | -2.4% | 47,830 |
2010/01/21 | 1,072 | 1,095 | 1,063 | 1,091 | +19 | +1.8% | 23,390 |
2010/01/20 | 1,125 | 1,128 | 1,052 | 1,072 | -52 | -4.6% | 25,870 |
2010/01/19 | 1,120 | 1,139 | 1,110 | 1,124 | +23 | +2.1% | 19,440 |
2010/01/18 | 1,100 | 1,125 | 1,091 | 1,101 | -70 | -6% | 66,320 |
2010/01/15 | 1,191 | 1,198 | 1,161 | 1,171 | -9 | -0.8% | 16,280 |
2010/01/14 | 1,137 | 1,193 | 1,137 | 1,180 | +13 | +1.1% | 8,130 |
2010/01/13 | 1,201 | 1,205 | 1,166 | 1,167 | -36 | -3% | 25,770 |
2010/01/12 | 1,219 | 1,219 | 1,184 | 1,203 | +29 | +2.5% | 30,410 |
2010/01/08 | 1,208 | 1,219 | 1,172 | 1,174 | -28 | -2.3% | 27,190 |
2010/01/07 | 1,177 | 1,213 | 1,160 | 1,202 | +45 | +3.9% | 49,650 |
2010/01/06 | 1,100 | 1,162 | 1,095 | 1,157 | +35 | +3.1% | 16,210 |
2010/01/05 | 1,151 | 1,175 | 1,122 | 1,122 | -53 | -4.5% | 16,800 |
2010/01/04 | 1,160 | 1,210 | 1,128 | 1,175 | +25 | +2.2% | 36,770 |
2009/12/30 | 1,123 | 1,210 | 1,123 | 1,150 | +47 | +4.3% | 83,290 |
2009/12/29 | 1,100 | 1,114 | 1,097 | 1,103 | +3 | +0.3% | 15,870 |
2009/12/28 | 1,100 | 1,116 | 1,096 | 1,100 | ±0 | ±0% | 14,150 |
2009/12/25 | 1,100 | 1,115 | 1,091 | 1,100 | -15 | -1.3% | 14,910 |
2009/12/24 | 1,100 | 1,126 | 1,094 | 1,115 | +45 | +4.2% | 34,730 |
2009/12/22 | 1,051 | 1,110 | 1,050 | 1,070 | +16 | +1.5% | 58,410 |
2009/12/21 | 1,099 | 1,109 | 1,054 | 1,054 | -26 | -2.4% | 77,290 |
2009/12/18 | 1,004 | 1,107 | 1,004 | 1,080 | +76 | +7.6% | 90,880 |
2009/12/17 | 1,040 | 1,045 | 1,003 | 1,004 | -2 | -0.2% | 17,060 |
2009/12/16 | 978 | 1,020 | 978 | 1,006 | +30 | +3.1% | 29,880 |
2009/12/15 | 965 | 984 | 953 | 976 | +15 | +1.6% | 17,690 |
2009/12/14 | 984 | 986 | 947 | 961 | -13 | -1.3% | 24,460 |
2009/12/11 | 1,005 | 1,005 | 956 | 974 | +9 | +0.9% | 43,510 |
2009/12/10 | 993 | 1,015 | 964 | 965 | -25 | -2.5% | 62,000 |
2009/12/09 | 1,056 | 1,083 | 990 | 990 | -63 | -6% | 90,330 |
2009/12/08 | 1,102 | 1,154 | 1,052 | 1,053 | +51 | +5.1% | 181,830 |
2009/12/07 | 1,024 | 1,049 | 995 | 1,002 | -13 | -1.3% | 19,000 |
2009/12/04 | 1,030 | 1,036 | 1,002 | 1,015 | -15 | -1.5% | 6,050 |
3601~
3650
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