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 |
---|---|---|---|---|---|---|---|
2006/06/16 | 14,700 | 14,900 | 14,600 | 14,800 | +700 | +5% | 72,400 |
2006/06/15 | 14,300 | 14,700 | 14,100 | 14,100 | +200 | +1.4% | 115,730 |
2006/06/14 | 12,700 | 14,000 | 12,500 | 13,900 | +1,100 | +8.6% | 114,540 |
2006/06/13 | 12,800 | 13,100 | 12,500 | 12,800 | -400 | -3% | 56,860 |
2006/06/12 | 12,600 | 13,200 | 12,600 | 13,200 | +600 | +4.8% | 47,480 |
2006/06/09 | 12,800 | 13,100 | 12,300 | 12,600 | +500 | +4.1% | 72,580 |
2006/06/08 | 13,000 | 13,000 | 11,900 | 12,100 | -1,300 | -9.7% | 138,650 |
2006/06/07 | 13,700 | 14,000 | 13,300 | 13,400 | -600 | -4.3% | 80,060 |
2006/06/06 | 14,200 | 14,400 | 13,900 | 14,000 | -600 | -4.1% | 45,160 |
2006/06/05 | 14,400 | 14,900 | 13,900 | 14,600 | +300 | +2.1% | 46,830 |
2006/06/02 | 14,200 | 14,500 | 13,300 | 14,300 | -100 | -0.7% | 84,680 |
2006/06/01 | 15,000 | 15,400 | 14,300 | 14,400 | -400 | -2.7% | 46,370 |
2006/05/31 | 14,400 | 15,100 | 14,200 | 14,800 | +400 | +2.8% | 55,510 |
2006/05/30 | 14,500 | 14,600 | 14,300 | 14,400 | -200 | -1.4% | 19,290 |
2006/05/29 | 15,200 | 15,200 | 14,500 | 14,600 | -700 | -4.6% | 39,410 |
2006/05/26 | 15,900 | 15,900 | 15,000 | 15,300 | -400 | -2.5% | 51,760 |
2006/05/25 | 14,900 | 15,800 | 14,600 | 15,700 | +1,200 | +8.3% | 78,430 |
2006/05/24 | 14,600 | 14,900 | 14,200 | 14,500 | +100 | +0.7% | 49,160 |
2006/05/23 | 14,500 | 14,800 | 14,100 | 14,400 | -600 | -4% | 94,990 |
2006/05/22 | 15,700 | 16,000 | 14,800 | 15,000 | -700 | -4.5% | 83,470 |
2006/05/19 | 15,200 | 15,900 | 14,800 | 15,700 | +200 | +1.3% | 81,200 |
2006/05/18 | 13,300 | 15,500 | 13,300 | 15,500 | +1,700 | +12.3% | 144,210 |
2006/05/17 | 14,400 | 15,000 | 13,300 | 13,800 | -700 | -4.8% | 141,710 |
2006/05/16 | 15,700 | 15,800 | 14,500 | 14,500 | -1,100 | -7.1% | 37,200 |
2006/05/15 | 15,500 | 15,900 | 15,400 | 15,600 | -200 | -1.3% | 33,630 |
2006/05/12 | 15,000 | 16,200 | 14,300 | 15,800 | +800 | +5.3% | 123,750 |
2006/05/11 | 16,000 | 16,200 | 14,600 | 15,000 | -900 | -5.7% | 142,150 |
2006/05/10 | 16,400 | 16,500 | 15,600 | 15,900 | -500 | -3% | 51,150 |
2006/05/09 | 16,800 | 16,900 | 16,300 | 16,400 | -300 | -1.8% | 38,080 |
2006/05/08 | 16,900 | 17,000 | 16,600 | 16,700 | -100 | -0.6% | 36,180 |
2006/05/02 | 16,800 | 17,000 | 16,600 | 16,800 | -200 | -1.2% | 27,860 |
2006/05/01 | 17,500 | 17,500 | 17,000 | 17,000 | -300 | -1.7% | 22,160 |
2006/04/28 | 17,100 | 17,500 | 17,000 | 17,300 | ±0 | ±0% | 17,340 |
2006/04/27 | 17,500 | 17,500 | 17,100 | 17,300 | -100 | -0.6% | 22,560 |
2006/04/26 | 17,300 | 17,500 | 17,100 | 17,400 | -300 | -1.7% | 26,950 |
2006/04/25 | 16,600 | 17,700 | 16,600 | 17,700 | +1,200 | +7.3% | 50,300 |
2006/04/24 | 16,800 | 17,300 | 16,400 | 16,500 | -600 | -3.5% | 47,960 |
2006/04/21 | 17,900 | 17,900 | 16,700 | 17,100 | -800 | -4.5% | 67,550 |
2006/04/20 | 18,500 | 18,800 | 17,700 | 17,900 | -500 | -2.7% | 51,490 |
2006/04/19 | 18,400 | 18,600 | 18,100 | 18,400 | +700 | +4% | 46,430 |
2006/04/18 | 17,200 | 18,000 | 17,000 | 17,700 | +400 | +2.3% | 56,280 |
2006/04/17 | 18,400 | 18,400 | 16,900 | 17,300 | -1,100 | -6% | 46,660 |
2006/04/14 | 18,200 | 18,700 | 18,000 | 18,400 | +400 | +2.2% | 61,730 |
2006/04/13 | 18,600 | 18,600 | 17,900 | 18,000 | -900 | -4.8% | 112,050 |
2006/04/12 | 18,800 | 19,200 | 18,800 | 18,900 | -200 | -1% | 26,730 |
2006/04/11 | 18,900 | 19,300 | 18,800 | 19,100 | -100 | -0.5% | 16,720 |
2006/04/10 | 19,100 | 19,300 | 18,800 | 19,200 | -200 | -1% | 36,180 |
2006/04/07 | 19,500 | 19,500 | 19,100 | 19,400 | +100 | +0.5% | 31,800 |
2006/04/06 | 19,400 | 19,800 | 19,100 | 19,300 | -100 | -0.5% | 59,630 |
2006/04/05 | 19,700 | 20,400 | 19,200 | 19,400 | +600 | +3.2% | 138,980 |
4501~
4550
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