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 |
---|---|---|---|---|---|---|---|
2007/02/15 | 8,060 | 8,080 | 7,730 | 7,880 | -170 | -2.1% | 123,110 |
2007/02/14 | 7,810 | 8,050 | 7,690 | 8,050 | +280 | +3.6% | 91,200 |
2007/02/13 | 7,800 | 7,860 | 7,670 | 7,770 | ±0 | ±0% | 65,420 |
2007/02/09 | 7,740 | 7,790 | 7,650 | 7,770 | -30 | -0.4% | 78,590 |
2007/02/08 | 7,920 | 7,920 | 7,720 | 7,800 | -150 | -1.9% | 133,400 |
2007/02/07 | 8,080 | 8,150 | 7,900 | 7,950 | -120 | -1.5% | 108,260 |
2007/02/06 | 8,100 | 8,110 | 8,000 | 8,070 | +30 | +0.4% | 81,990 |
2007/02/05 | 8,280 | 8,290 | 8,020 | 8,040 | -320 | -3.8% | 124,640 |
2007/02/02 | 8,030 | 8,390 | 8,000 | 8,360 | +330 | +4.1% | 131,750 |
2007/02/01 | 8,130 | 8,140 | 7,910 | 8,030 | -130 | -1.6% | 118,330 |
2007/01/31 | 8,120 | 8,280 | 8,060 | 8,160 | ±0 | ±0% | 78,080 |
2007/01/30 | 8,500 | 8,530 | 8,070 | 8,160 | -220 | -2.6% | 131,190 |
2007/01/29 | 8,300 | 8,440 | 8,200 | 8,380 | +70 | +0.8% | 93,490 |
2007/01/26 | 8,250 | 8,350 | 8,160 | 8,310 | -140 | -1.7% | 113,840 |
2007/01/25 | 8,700 | 8,700 | 8,410 | 8,450 | -60 | -0.7% | 123,280 |
2007/01/24 | 8,520 | 8,750 | 8,420 | 8,510 | ±0 | ±0% | 187,980 |
2007/01/23 | 8,790 | 8,790 | 8,320 | 8,510 | -480 | -5.3% | 418,790 |
2007/01/22 | 9,480 | 9,570 | 8,950 | 8,990 | -320 | -3.4% | 367,590 |
2007/01/19 | 9,400 | 9,460 | 9,060 | 9,310 | ±0 | ±0% | 194,870 |
2007/01/18 | 8,710 | 9,400 | 8,680 | 9,310 | +680 | +7.9% | 397,550 |
2007/01/17 | 8,940 | 8,950 | 8,350 | 8,630 | -110 | -1.3% | 479,850 |
2007/01/16 | 7,840 | 8,740 | 7,840 | 8,740 | +1,000 | +12.9% | 609,180 |
2007/01/15 | 7,900 | 7,950 | 7,620 | 7,740 | -130 | -1.7% | 314,650 |
2007/01/12 | 8,220 | 8,260 | 7,850 | 7,870 | -450 | -5.4% | 320,300 |
2007/01/11 | 8,610 | 8,700 | 8,310 | 8,320 | -190 | -2.2% | 159,180 |
2007/01/10 | 8,580 | 8,850 | 8,380 | 8,510 | +30 | +0.4% | 202,770 |
2007/01/09 | 8,930 | 9,080 | 8,220 | 8,480 | -430 | -4.8% | 465,340 |
2007/01/05 | 9,350 | 9,380 | 8,870 | 8,910 | -490 | -5.2% | 203,760 |
2007/01/04 | 9,280 | 9,460 | 9,280 | 9,400 | +20 | +0.2% | 62,980 |
2006/12/29 | 9,650 | 9,750 | 9,280 | 9,380 | -330 | -3.4% | 148,810 |
2006/12/28 | 10,200 | 10,200 | 9,560 | 9,710 | -390 | -3.9% | 190,020 |
2006/12/27 | 10,100 | 10,300 | 10,000 | 10,100 | +100 | +1% | 89,900 |
2006/12/26 | 10,200 | 10,300 | 9,870 | 10,000 | -400 | -3.8% | 172,740 |
2006/12/25 | 9,950 | 10,600 | 9,950 | 10,400 | +480 | +4.8% | 129,160 |
2006/12/22 | 10,100 | 10,300 | 9,800 | 9,920 | -380 | -3.7% | 236,790 |
2006/12/21 | 10,500 | 10,800 | 10,200 | 10,300 | -400 | -3.7% | 188,340 |
2006/12/20 | 11,200 | 11,200 | 10,600 | 10,700 | -500 | -4.5% | 139,060 |
2006/12/19 | 11,400 | 11,500 | 11,100 | 11,200 | -300 | -2.6% | 53,440 |
2006/12/18 | 11,200 | 11,500 | 11,000 | 11,500 | +300 | +2.7% | 104,240 |
2006/12/15 | 11,300 | 11,400 | 11,200 | 11,200 | ±0 | ±0% | 55,110 |
2006/12/14 | 11,200 | 11,300 | 11,100 | 11,200 | -100 | -0.9% | 38,290 |
2006/12/13 | 11,200 | 11,400 | 11,100 | 11,300 | +100 | +0.9% | 35,060 |
2006/12/12 | 11,400 | 11,400 | 11,000 | 11,200 | -200 | -1.8% | 77,870 |
2006/12/11 | 11,600 | 11,700 | 11,300 | 11,400 | -100 | -0.9% | 61,180 |
2006/12/08 | 11,400 | 11,500 | 11,200 | 11,500 | +100 | +0.9% | 98,150 |
2006/12/07 | 12,000 | 12,100 | 11,100 | 11,400 | -800 | -6.6% | 297,910 |
2006/12/06 | 12,300 | 12,300 | 12,100 | 12,200 | ±0 | ±0% | 43,270 |
2006/12/05 | 12,700 | 12,700 | 12,100 | 12,200 | -500 | -3.9% | 39,050 |
2006/12/04 | 12,700 | 12,800 | 12,500 | 12,700 | +300 | +2.4% | 91,900 |
2006/12/01 | 12,800 | 12,800 | 12,400 | 12,400 | -300 | -2.4% | 26,790 |
4351~
4400
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