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 |
---|---|---|---|---|---|---|---|
2006/04/24 | 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 |
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 |
4551~
4600
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