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 |
---|---|---|---|---|---|---|---|
2006/08/28 | 12,600 | 12,600 | 12,300 | 12,300 | -300 | -2.4% | 30,010 |
2006/08/25 | 12,900 | 13,000 | 12,600 | 12,600 | -400 | -3.1% | 36,260 |
2006/08/24 | 13,000 | 13,100 | 12,800 | 13,000 | -100 | -0.8% | 43,800 |
2006/08/23 | 12,800 | 13,500 | 12,700 | 13,100 | +400 | +3.1% | 103,750 |
2006/08/22 | 12,400 | 12,800 | 12,300 | 12,700 | +400 | +3.3% | 63,070 |
2006/08/21 | 12,700 | 12,700 | 12,200 | 12,300 | -300 | -2.4% | 48,810 |
2006/08/18 | 12,600 | 12,700 | 12,300 | 12,600 | ±0 | ±0% | 79,820 |
2006/08/17 | 12,800 | 13,000 | 12,500 | 12,600 | +100 | +0.8% | 101,980 |
2006/08/16 | 12,300 | 12,600 | 12,200 | 12,500 | +400 | +3.3% | 92,310 |
2006/08/15 | 12,100 | 12,400 | 11,800 | 12,100 | -100 | -0.8% | 102,020 |
2006/08/14 | 11,800 | 12,200 | 11,500 | 12,200 | +400 | +3.4% | 86,110 |
2006/08/11 | 11,700 | 12,200 | 11,600 | 11,800 | +300 | +2.6% | 136,990 |
2006/08/10 | 11,200 | 11,800 | 11,000 | 11,500 | +500 | +4.5% | 186,750 |
2006/08/09 | 10,800 | 11,000 | 10,400 | 11,000 | +100 | +0.9% | 149,870 |
2006/08/08 | 10,800 | 11,000 | 10,500 | 10,900 | -100 | -0.9% | 116,980 |
2006/08/07 | 11,500 | 11,500 | 10,800 | 11,000 | -500 | -4.3% | 105,270 |
2006/08/04 | 11,700 | 11,800 | 11,300 | 11,500 | ±0 | ±0% | 95,500 |
2006/08/03 | 11,800 | 12,000 | 11,400 | 11,500 | ±0 | ±0% | 88,500 |
2006/08/02 | 11,200 | 11,500 | 11,100 | 11,500 | +100 | +0.9% | 121,210 |
2006/08/01 | 11,700 | 11,800 | 11,400 | 11,400 | -300 | -2.6% | 72,670 |
2006/07/31 | 11,400 | 11,800 | 11,300 | 11,700 | +500 | +4.5% | 73,250 |
2006/07/28 | 11,200 | 11,400 | 10,900 | 11,200 | +200 | +1.8% | 102,090 |
2006/07/27 | 11,000 | 11,300 | 10,800 | 11,000 | -100 | -0.9% | 129,730 |
2006/07/26 | 11,700 | 12,200 | 11,100 | 11,100 | -500 | -4.3% | 81,340 |
2006/07/25 | 12,400 | 12,600 | 11,600 | 11,600 | -400 | -3.3% | 116,580 |
2006/07/24 | 11,200 | 12,000 | 10,800 | 12,000 | +500 | +4.3% | 102,310 |
2006/07/21 | 11,600 | 11,800 | 11,400 | 11,500 | -400 | -3.4% | 65,220 |
2006/07/20 | 11,000 | 12,200 | 11,000 | 11,900 | +1,500 | +14.4% | 365,500 |
2006/07/19 | 11,200 | 11,400 | 10,300 | 10,400 | -200 | -1.9% | 228,200 |
2006/07/18 | 11,200 | 11,200 | 9,990 | 10,600 | -1,200 | -10.2% | 232,730 |
2006/07/14 | 12,100 | 12,300 | 11,400 | 11,800 | -500 | -4.1% | 104,020 |
2006/07/13 | 12,100 | 12,600 | 11,900 | 12,300 | ±0 | ±0% | 75,060 |
2006/07/12 | 12,500 | 12,700 | 12,100 | 12,300 | -400 | -3.1% | 74,110 |
2006/07/11 | 13,000 | 13,200 | 12,300 | 12,700 | -200 | -1.6% | 72,960 |
2006/07/10 | 12,900 | 13,100 | 12,600 | 12,900 | -200 | -1.5% | 62,660 |
2006/07/07 | 13,600 | 13,700 | 13,100 | 13,100 | -400 | -3% | 41,960 |
2006/07/06 | 13,800 | 13,800 | 13,400 | 13,500 | -300 | -2.2% | 60,130 |
2006/07/05 | 13,900 | 14,000 | 13,600 | 13,800 | -400 | -2.8% | 62,440 |
2006/07/04 | 14,400 | 14,500 | 14,000 | 14,200 | ±0 | ±0% | 93,690 |
2006/07/03 | 13,800 | 14,200 | 13,700 | 14,200 | +500 | +3.6% | 106,220 |
2006/06/30 | 14,000 | 14,200 | 13,500 | 13,700 | -100 | -0.7% | 96,060 |
2006/06/29 | 13,800 | 13,800 | 13,300 | 13,800 | ±0 | ±0% | 72,090 |
2006/06/28 | 13,800 | 13,900 | 13,600 | 13,800 | -100 | -0.7% | 50,680 |
2006/06/27 | 13,900 | 14,000 | 13,700 | 13,900 | +100 | +0.7% | 35,510 |
2006/06/26 | 13,800 | 14,000 | 13,600 | 13,800 | -200 | -1.4% | 68,380 |
2006/06/23 | 13,700 | 14,200 | 13,500 | 14,000 | +100 | +0.7% | 61,500 |
2006/06/22 | 14,000 | 14,500 | 13,800 | 13,900 | +300 | +2.2% | 82,280 |
2006/06/21 | 14,200 | 14,400 | 13,200 | 13,600 | -800 | -5.6% | 112,230 |
2006/06/20 | 14,800 | 14,900 | 14,000 | 14,400 | -800 | -5.3% | 130,350 |
2006/06/19 | 14,800 | 15,200 | 14,700 | 15,200 | +400 | +2.7% | 41,080 |
4451~
4500
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