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 |
---|---|---|---|---|---|---|---|
2006/11/09 | 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 |
2006/09/15 | 11,000 | 11,200 | 10,600 | 11,200 | ±0 | ±0% | 77,940 |
2006/09/14 | 11,500 | 11,700 | 11,100 | 11,200 | -400 | -3.4% | 46,360 |
2006/09/13 | 11,800 | 12,000 | 11,500 | 11,600 | -100 | -0.9% | 67,320 |
2006/09/12 | 11,500 | 11,900 | 11,500 | 11,700 | +300 | +2.6% | 53,730 |
2006/09/11 | 11,900 | 12,000 | 11,400 | 11,400 | -400 | -3.4% | 40,840 |
2006/09/08 | 11,800 | 12,000 | 11,600 | 11,800 | -100 | -0.8% | 42,860 |
2006/09/07 | 12,000 | 12,200 | 11,900 | 11,900 | -200 | -1.7% | 22,420 |
2006/09/06 | 12,300 | 12,400 | 12,000 | 12,100 | -300 | -2.4% | 27,320 |
2006/09/05 | 12,300 | 12,500 | 12,100 | 12,400 | +100 | +0.8% | 74,520 |
2006/09/04 | 12,600 | 12,700 | 12,200 | 12,300 | -100 | -0.8% | 56,100 |
2006/09/01 | 12,300 | 12,500 | 12,300 | 12,400 | ±0 | ±0% | 28,800 |
2006/08/31 | 12,400 | 12,500 | 12,300 | 12,400 | -100 | -0.8% | 61,260 |
2006/08/30 | 12,700 | 12,800 | 12,400 | 12,500 | -100 | -0.8% | 30,320 |
2006/08/29 | 12,500 | 12,700 | 12,400 | 12,600 | +300 | +2.4% | 17,210 |
4401~
4450
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