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 |
---|---|---|---|---|---|---|---|
2006/04/04 | 18,900 | 19,100 | 18,600 | 18,800 | ±0 | ±0% | 45,610 |
2006/04/03 | 18,500 | 18,800 | 18,500 | 18,800 | +300 | +1.6% | 56,180 |
2006/03/31 | 18,600 | 18,800 | 18,500 | 18,500 | -100 | -0.5% | 47,850 |
2006/03/30 | 18,100 | 18,700 | 17,900 | 18,600 | +600 | +3.3% | 161,300 |
2006/03/29 | 17,200 | 18,400 | 17,200 | 18,000 | +1,200 | +7.1% | 169,810 |
2006/03/28 | 17,100 | 17,100 | 16,700 | 16,800 | ±0 | ±0% | 58,270 |
2006/03/27 | 17,500 | 17,500 | 16,600 | 16,800 | -600 | -3.4% | 63,420 |
2006/03/24 | 17,300 | 17,700 | 17,100 | 17,400 | +200 | +1.2% | 91,830 |
2006/03/23 | 17,100 | 17,300 | 16,900 | 17,200 | +300 | +1.8% | 37,430 |
2006/03/22 | 16,900 | 16,900 | 16,700 | 16,900 | +100 | +0.6% | 21,660 |
2006/03/20 | 16,600 | 17,000 | 16,600 | 16,800 | -100 | -0.6% | 17,620 |
2006/03/17 | 16,500 | 16,900 | 16,300 | 16,900 | +600 | +3.7% | 28,010 |
2006/03/16 | 17,000 | 17,000 | 16,200 | 16,300 | -600 | -3.6% | 38,510 |
2006/03/15 | 17,300 | 17,400 | 16,500 | 16,900 | -300 | -1.7% | 75,370 |
2006/03/14 | 17,400 | 17,400 | 17,100 | 17,200 | ±0 | ±0% | 24,840 |
2006/03/13 | 17,500 | 17,800 | 17,100 | 17,200 | -100 | -0.6% | 32,840 |
2006/03/10 | 16,900 | 17,400 | 16,700 | 17,300 | +600 | +3.6% | 62,360 |
2006/03/09 | 16,400 | 16,800 | 16,400 | 16,700 | +100 | +0.6% | 51,420 |
2006/03/08 | 16,700 | 16,800 | 16,300 | 16,600 | ±0 | ±0% | 37,560 |
2006/03/07 | 17,000 | 17,200 | 16,500 | 16,600 | -900 | -5.1% | 44,440 |
2006/03/06 | 17,300 | 17,500 | 16,800 | 17,500 | +500 | +2.9% | 17,000 |
2006/03/03 | 17,300 | 17,500 | 16,600 | 17,000 | -500 | -2.9% | 53,480 |
2006/03/02 | 19,100 | 19,400 | 17,500 | 17,500 | -700 | -3.8% | 58,540 |
2006/03/01 | 18,500 | 18,700 | 17,900 | 18,200 | -700 | -3.7% | 31,690 |
2006/02/28 | 19,200 | 19,700 | 18,900 | 18,900 | +200 | +1.1% | 50,800 |
2006/02/27 | 19,500 | 20,000 | 18,300 | 18,700 | -600 | -3.1% | 41,880 |
2006/02/24 | 18,000 | 19,300 | 17,600 | 19,300 | +1,300 | +7.2% | 44,220 |
2006/02/23 | 17,800 | 18,100 | 17,300 | 18,000 | +1,000 | +5.9% | 33,550 |
2006/02/22 | 18,100 | 18,200 | 17,000 | 17,000 | -900 | -5% | 34,290 |
2006/02/21 | 16,800 | 18,200 | 16,600 | 17,900 | +1,300 | +7.8% | 59,450 |
2006/02/20 | 16,400 | 17,200 | 16,100 | 16,600 | -1,000 | -5.7% | 30,090 |
2006/02/17 | 18,000 | 18,100 | 17,100 | 17,600 | -400 | -2.2% | 28,890 |
2006/02/16 | 18,300 | 18,500 | 17,500 | 18,000 | -900 | -4.8% | 43,900 |
2006/02/15 | 18,800 | 19,400 | 18,500 | 18,900 | +400 | +2.2% | 24,920 |
2006/02/14 | 18,100 | 19,000 | 16,500 | 18,500 | -200 | -1.1% | 53,050 |
2006/02/13 | 20,200 | 20,300 | 18,200 | 18,700 | -1,700 | -8.3% | 36,610 |
2006/02/10 | 21,300 | 21,400 | 19,800 | 20,400 | -400 | -1.9% | 27,540 |
2006/02/09 | 21,000 | 21,300 | 20,700 | 20,800 | -100 | -0.5% | 21,440 |
2006/02/08 | 21,500 | 21,500 | 20,700 | 20,900 | -700 | -3.2% | 27,920 |
2006/02/07 | 21,700 | 21,700 | 21,300 | 21,600 | +100 | +0.5% | 41,630 |
2006/02/06 | 21,300 | 21,700 | 21,000 | 21,500 | +800 | +3.9% | 68,630 |
2006/02/03 | 20,800 | 21,700 | 20,200 | 20,700 | +100 | +0.5% | 99,170 |
2006/02/02 | 20,500 | 20,700 | 20,200 | 20,600 | +500 | +2.5% | 34,840 |
2006/02/01 | 21,000 | 21,000 | 19,900 | 20,100 | -600 | -2.9% | 41,280 |
2006/01/31 | 20,100 | 20,800 | 20,000 | 20,700 | +900 | +4.5% | 33,680 |
2006/01/30 | 19,800 | 20,000 | 19,500 | 19,800 | +600 | +3.1% | 35,200 |
2006/01/27 | 19,300 | 19,300 | 18,800 | 19,200 | ±0 | ±0% | 39,710 |
2006/01/26 | 19,200 | 19,500 | 19,100 | 19,200 | +300 | +1.6% | 8,640 |
2006/01/25 | 19,000 | 19,700 | 18,400 | 18,900 | ±0 | ±0% | 26,380 |
2006/01/24 | 18,200 | 19,300 | 18,200 | 18,900 | +1,600 | +9.2% | 50,480 |
4551~
4600
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