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 |
---|---|---|---|---|---|---|---|
2007/01/25 | 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 |
2006/11/30 | 12,600 | 12,800 | 12,500 | 12,700 | +200 | +1.6% | 72,370 |
2006/11/29 | 12,400 | 12,500 | 12,000 | 12,500 | +100 | +0.8% | 85,400 |
2006/11/28 | 12,200 | 12,600 | 12,100 | 12,400 | -100 | -0.8% | 60,250 |
2006/11/27 | 12,000 | 12,500 | 11,900 | 12,500 | +500 | +4.2% | 74,210 |
2006/11/24 | 11,800 | 12,000 | 11,600 | 12,000 | +200 | +1.7% | 20,930 |
2006/11/22 | 11,300 | 11,800 | 11,300 | 11,800 | +300 | +2.6% | 36,160 |
2006/11/21 | 11,300 | 11,500 | 11,300 | 11,500 | +400 | +3.6% | 35,640 |
2006/11/20 | 11,700 | 11,700 | 11,100 | 11,100 | -700 | -5.9% | 34,660 |
2006/11/17 | 12,100 | 12,100 | 11,700 | 11,800 | -300 | -2.5% | 24,520 |
2006/11/16 | 12,000 | 12,400 | 12,000 | 12,100 | +200 | +1.7% | 61,270 |
2006/11/15 | 12,200 | 12,200 | 11,800 | 11,900 | -100 | -0.8% | 44,490 |
2006/11/14 | 11,600 | 12,200 | 11,500 | 12,000 | +700 | +6.2% | 122,100 |
2006/11/13 | 11,300 | 11,600 | 11,200 | 11,300 | +300 | +2.7% | 78,100 |
2006/11/10 | 11,300 | 11,400 | 11,000 | 11,000 | -200 | -1.8% | 50,400 |
4351~
4400
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