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 |
---|---|---|---|---|---|---|---|
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 |
2006/11/09 | 11,300 | 11,400 | 11,200 | 11,200 | -100 | -0.9% | 44,300 |
2006/11/08 | 11,500 | 11,600 | 11,300 | 11,300 | -100 | -0.9% | 27,910 |
2006/11/07 | 11,600 | 11,700 | 11,400 | 11,400 | ±0 | ±0% | 27,970 |
2006/11/06 | 11,400 | 11,600 | 11,300 | 11,400 | ±0 | ±0% | 45,470 |
2006/11/02 | 11,800 | 11,900 | 11,400 | 11,400 | -600 | -5% | 35,150 |
2006/11/01 | 11,700 | 12,100 | 11,600 | 12,000 | +500 | +4.3% | 53,580 |
2006/10/31 | 11,500 | 11,600 | 11,300 | 11,500 | -200 | -1.7% | 49,720 |
2006/10/30 | 11,700 | 11,900 | 11,500 | 11,700 | -300 | -2.5% | 55,800 |
2006/10/27 | 12,300 | 12,300 | 11,800 | 12,000 | -300 | -2.4% | 45,780 |
2006/10/26 | 12,600 | 12,600 | 12,100 | 12,300 | -200 | -1.6% | 41,200 |
2006/10/25 | 12,500 | 12,700 | 12,400 | 12,500 | +100 | +0.8% | 26,210 |
2006/10/24 | 12,700 | 12,900 | 12,400 | 12,400 | -100 | -0.8% | 34,040 |
2006/10/23 | 12,400 | 12,700 | 12,300 | 12,500 | +200 | +1.6% | 45,290 |
2006/10/20 | 12,800 | 12,800 | 12,200 | 12,300 | -600 | -4.7% | 79,470 |
2006/10/19 | 12,600 | 13,800 | 12,500 | 12,900 | +700 | +5.7% | 257,290 |
2006/10/18 | 11,800 | 12,300 | 11,800 | 12,200 | +300 | +2.5% | 63,150 |
2006/10/17 | 11,900 | 12,200 | 11,700 | 11,900 | +200 | +1.7% | 91,250 |
2006/10/16 | 11,600 | 11,800 | 11,400 | 11,700 | +100 | +0.9% | 61,260 |
2006/10/13 | 11,200 | 11,600 | 11,200 | 11,600 | +700 | +6.4% | 77,840 |
2006/10/12 | 10,800 | 11,100 | 10,800 | 10,900 | +100 | +0.9% | 56,820 |
2006/10/11 | 11,400 | 11,600 | 10,700 | 10,800 | -600 | -5.3% | 70,420 |
2006/10/10 | 11,100 | 11,600 | 11,100 | 11,400 | +200 | +1.8% | 117,000 |
2006/10/06 | 11,600 | 11,600 | 11,100 | 11,200 | -500 | -4.3% | 51,210 |
2006/10/05 | 11,400 | 11,900 | 11,400 | 11,700 | +500 | +4.5% | 112,210 |
2006/10/04 | 11,200 | 11,400 | 11,100 | 11,200 | ±0 | ±0% | 71,270 |
2006/10/03 | 11,300 | 11,400 | 11,200 | 11,200 | -300 | -2.6% | 31,880 |
2006/10/02 | 11,700 | 11,800 | 11,400 | 11,500 | -200 | -1.7% | 34,300 |
2006/09/29 | 11,700 | 11,800 | 11,600 | 11,700 | +200 | +1.7% | 72,990 |
2006/09/28 | 11,300 | 11,500 | 11,200 | 11,500 | +300 | +2.7% | 49,770 |
2006/09/27 | 11,200 | 11,300 | 10,900 | 11,200 | +100 | +0.9% | 90,110 |
2006/09/26 | 11,200 | 11,200 | 11,000 | 11,100 | -100 | -0.9% | 50,050 |
2006/09/25 | 11,400 | 11,400 | 11,100 | 11,200 | -200 | -1.8% | 42,560 |
2006/09/22 | 11,200 | 11,400 | 11,200 | 11,400 | +100 | +0.9% | 48,110 |
2006/09/21 | 11,500 | 11,500 | 11,100 | 11,300 | -100 | -0.9% | 71,270 |
2006/09/20 | 11,300 | 11,500 | 11,000 | 11,400 | -100 | -0.9% | 63,750 |
2006/09/19 | 11,300 | 11,700 | 11,200 | 11,500 | +300 | +2.7% | 113,070 |
4401~
4450
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