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 |
---|---|---|---|---|---|---|---|
2006/01/23 | 17,500 | 18,100 | 16,800 | 17,300 | -1,700 | -8.9% | 69,670 |
2006/01/20 | 20,800 | 21,000 | 18,100 | 19,000 | -400 | -2.1% | 61,200 |
2006/01/19 | 17,900 | 19,400 | 17,700 | 19,400 | +3,300 | +20.5% | 108,390 |
2006/01/18 | 16,400 | 17,500 | 16,100 | 16,100 | -3,000 | -15.7% | 140,220 |
2006/01/17 | 20,600 | 21,500 | 18,900 | 19,100 | -3,100 | -14% | 74,000 |
2006/01/16 | 22,500 | 22,500 | 21,800 | 22,200 | +300 | +1.4% | 30,810 |
2006/01/13 | 20,500 | 22,000 | 20,500 | 21,900 | +1,400 | +6.8% | 69,800 |
2006/01/12 | 20,600 | 20,700 | 20,400 | 20,500 | ±0 | ±0% | 19,000 |
2006/01/11 | 20,700 | 20,700 | 20,300 | 20,500 | -300 | -1.4% | 26,070 |
2006/01/10 | 21,000 | 21,100 | 20,500 | 20,800 | +200 | +1% | 28,590 |
2006/01/06 | 20,400 | 20,800 | 20,200 | 20,600 | ±0 | ±0% | 36,040 |
2006/01/05 | 20,300 | 21,000 | 20,200 | 20,600 | +700 | +3.5% | 67,450 |
2006/01/04 | 20,300 | 20,400 | 19,900 | 19,900 | +200 | +1% | 23,660 |
2005/12/30 | 19,400 | 19,800 | 19,000 | 19,700 | +300 | +1.5% | 33,710 |
2005/12/29 | 20,000 | 20,300 | 19,400 | 19,400 | -700 | -3.5% | 63,020 |
2005/12/28 | 20,100 | 20,300 | 19,700 | 20,100 | -300 | -1.5% | 32,650 |
2005/12/27 | 20,900 | 20,900 | 20,000 | 20,400 | -400 | -1.9% | 22,850 |
2005/12/26 | 20,800 | 20,900 | 20,500 | 20,800 | +400 | +2% | 17,570 |
2005/12/22 | 21,300 | 21,300 | 20,300 | 20,400 | -600 | -2.9% | 24,540 |
2005/12/21 | 20,600 | 21,500 | 20,500 | 21,000 | -800 | -3.7% | 68,440 |
2005/12/20 | 20,700 | 21,800 | 20,600 | 21,800 | +1,300 | +6.3% | 81,900 |
2005/12/19 | 21,000 | 21,800 | 20,100 | 20,500 | +500 | +2.5% | 123,550 |
2005/12/16 | 19,000 | 20,200 | 18,800 | 20,000 | +1,600 | +8.7% | 96,100 |
2005/12/15 | 18,400 | 18,600 | 18,300 | 18,400 | ±0 | ±0% | 12,420 |
2005/12/14 | 18,700 | 18,900 | 18,200 | 18,400 | -100 | -0.5% | 35,310 |
2005/12/13 | 18,900 | 18,900 | 18,300 | 18,500 | -200 | -1.1% | 33,750 |
2005/12/12 | 18,700 | 19,200 | 18,700 | 18,700 | ±0 | ±0% | 23,170 |
2005/12/09 | 18,400 | 19,000 | 18,400 | 18,700 | +600 | +3.3% | 16,520 |
2005/12/08 | 18,800 | 18,800 | 17,400 | 18,100 | -1,000 | -5.2% | 54,850 |
2005/12/07 | 19,100 | 19,500 | 18,900 | 19,100 | +100 | +0.5% | 31,230 |
2005/12/06 | 18,600 | 19,800 | 18,500 | 19,000 | +600 | +3.3% | 52,720 |
2005/12/05 | 17,700 | 18,600 | 17,500 | 18,400 | +700 | +4% | 31,330 |
2005/12/02 | 17,800 | 17,900 | 17,100 | 17,700 | -400 | -2.2% | 37,720 |
2005/12/01 | 17,600 | 18,300 | 17,600 | 18,100 | +600 | +3.4% | 105,030 |
2005/11/30 | 16,900 | 17,500 | 16,700 | 17,500 | +700 | +4.2% | 79,210 |
2005/11/29 | 16,200 | 16,800 | 16,200 | 16,800 | +700 | +4.3% | 21,390 |
2005/11/28 | 16,200 | 16,300 | 16,100 | 16,100 | -200 | -1.2% | 19,460 |
2005/11/25 | 16,400 | 16,500 | 16,200 | 16,300 | -100 | -0.6% | 11,370 |
2005/11/24 | 16,600 | 16,900 | 16,400 | 16,400 | -400 | -2.4% | 20,150 |
2005/11/22 | 16,800 | 16,800 | 16,300 | 16,800 | -100 | -0.6% | 29,370 |
2005/11/21 | 16,400 | 17,100 | 16,200 | 16,900 | +700 | +4.3% | 102,770 |
2005/11/18 | 16,100 | 16,300 | 15,800 | 16,200 | -200 | -1.2% | 27,730 |
2005/11/17 | 16,500 | 16,600 | 16,100 | 16,400 | ±0 | ±0% | 19,800 |
2005/11/16 | 15,900 | 16,500 | 15,800 | 16,400 | +600 | +3.8% | 36,630 |
2005/11/15 | 15,800 | 16,000 | 15,600 | 15,800 | ±0 | ±0% | 33,480 |
2005/11/14 | 16,400 | 16,400 | 15,800 | 15,800 | -300 | -1.9% | 33,960 |
2005/11/11 | 15,600 | 16,400 | 15,600 | 16,100 | +300 | +1.9% | 25,350 |
2005/11/10 | 15,600 | 16,100 | 15,600 | 15,800 | -300 | -1.9% | 25,640 |
2005/11/09 | 16,800 | 16,800 | 15,800 | 16,100 | -500 | -3% | 26,250 |
2005/11/08 | 17,000 | 17,100 | 16,500 | 16,600 | -200 | -1.2% | 22,320 |
4601~
4650
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