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 |
---|---|---|---|---|---|---|---|
2005/11/07 | 17,000 | 17,600 | 16,800 | 16,800 | -100 | -0.6% | 59,050 |
2005/11/04 | 16,100 | 17,000 | 16,100 | 16,900 | +700 | +4.3% | 76,070 |
2005/11/02 | 16,100 | 16,300 | 15,900 | 16,200 | +100 | +0.6% | 19,560 |
2005/11/01 | 16,200 | 16,300 | 16,000 | 16,100 | -100 | -0.6% | 14,710 |
2005/10/31 | 15,800 | 16,200 | 15,800 | 16,200 | +400 | +2.5% | 24,120 |
2005/10/28 | 15,400 | 16,200 | 15,400 | 15,800 | +500 | +3.3% | 61,430 |
2005/10/27 | 15,400 | 15,500 | 15,000 | 15,300 | ±0 | ±0% | 21,900 |
2005/10/26 | 15,300 | 15,700 | 15,200 | 15,300 | -200 | -1.3% | 29,240 |
2005/10/25 | 14,500 | 15,700 | 14,500 | 15,500 | +1,000 | +6.9% | 56,030 |
2005/10/24 | 14,700 | 14,900 | 14,500 | 14,500 | +200 | +1.4% | 40,770 |
2005/10/21 | 15,100 | 15,300 | 14,000 | 14,300 | -1,100 | -7.1% | 161,380 |
2005/10/20 | 15,300 | 16,800 | 14,800 | 15,400 | -100 | -0.6% | 328,940 |
2005/10/19 | 14,900 | 15,700 | 14,400 | 15,500 | +500 | +3.3% | 63,940 |
2005/10/18 | 15,200 | 15,200 | 14,600 | 15,000 | -100 | -0.7% | 43,930 |
2005/10/17 | 14,300 | 15,800 | 14,000 | 15,100 | +900 | +6.3% | 145,720 |
2005/10/14 | 13,600 | 14,400 | 13,600 | 14,200 | +700 | +5.2% | 39,000 |
2005/10/13 | 13,800 | 13,900 | 13,500 | 13,500 | -400 | -2.9% | 28,050 |
2005/10/12 | 14,000 | 14,000 | 13,600 | 13,900 | -100 | -0.7% | 27,950 |
2005/10/11 | 13,700 | 14,000 | 13,500 | 14,000 | -100 | -0.7% | 52,800 |
2005/10/07 | 14,300 | 14,300 | 14,000 | 14,100 | -400 | -2.8% | 44,850 |
2005/10/06 | 14,000 | 15,000 | 13,300 | 14,500 | -300 | -2% | 200,590 |
2005/10/05 | 13,200 | 15,000 | 13,200 | 14,800 | +1,800 | +13.8% | 362,610 |
2005/10/04 | 13,000 | 13,100 | 12,900 | 13,000 | +200 | +1.6% | 40,960 |
2005/10/03 | 12,500 | 13,000 | 12,400 | 12,800 | +300 | +2.4% | 28,890 |
2005/09/30 | 12,500 | 12,500 | 12,200 | 12,500 | +200 | +1.6% | 33,140 |
2005/09/29 | 12,600 | 12,600 | 12,200 | 12,300 | -300 | -2.4% | 31,500 |
2005/09/28 | 12,500 | 12,700 | 12,500 | 12,600 | +100 | +0.8% | 16,030 |
2005/09/27 | 12,600 | 12,600 | 12,400 | 12,500 | -100 | -0.8% | 20,870 |
2005/09/26 | 12,600 | 12,700 | 12,500 | 12,600 | -100 | -0.8% | 19,210 |
2005/09/22 | 12,800 | 12,800 | 12,600 | 12,700 | -100 | -0.8% | 31,070 |
2005/09/21 | 13,000 | 13,100 | 12,800 | 12,800 | -200 | -1.5% | 47,510 |
2005/09/20 | 12,800 | 13,100 | 12,800 | 13,000 | +200 | +1.6% | 42,780 |
2005/09/16 | 13,000 | 13,000 | 12,700 | 12,800 | -300 | -2.3% | 75,300 |
2005/09/15 | 12,200 | 13,300 | 12,000 | 13,100 | +1,100 | +9.2% | 404,430 |
2005/09/14 | 11,900 | 12,000 | 11,800 | 12,000 | ±0 | ±0% | 41,910 |
2005/09/13 | 11,600 | 12,000 | 11,600 | 12,000 | +300 | +2.6% | 41,460 |
2005/09/12 | 11,700 | 11,700 | 11,600 | 11,700 | +100 | +0.9% | 15,490 |
2005/09/09 | 11,500 | 11,700 | 11,500 | 11,600 | +200 | +1.8% | 32,340 |
2005/09/08 | 11,500 | 11,600 | 11,300 | 11,400 | -100 | -0.9% | 23,450 |
2005/09/07 | 11,700 | 11,700 | 11,400 | 11,500 | -100 | -0.9% | 43,650 |
2005/09/06 | 11,300 | 11,600 | 11,300 | 11,600 | +300 | +2.7% | 38,170 |
2005/09/05 | 11,400 | 11,400 | 11,200 | 11,300 | -100 | -0.9% | 10,060 |
2005/09/02 | 11,500 | 11,500 | 11,100 | 11,400 | -100 | -0.9% | 36,330 |
2005/09/01 | 11,600 | 11,700 | 11,400 | 11,500 | -200 | -1.7% | 40,740 |
2005/08/31 | 11,800 | 11,800 | 11,600 | 11,700 | -100 | -0.8% | 27,550 |
2005/08/30 | 11,700 | 11,800 | 11,700 | 11,800 | +100 | +0.9% | 24,020 |
2005/08/29 | 11,700 | 11,800 | 11,500 | 11,700 | ±0 | ±0% | 18,910 |
2005/08/26 | 11,700 | 11,800 | 11,600 | 11,700 | +100 | +0.9% | 25,100 |
2005/08/25 | 11,800 | 11,800 | 11,600 | 11,600 | -200 | -1.7% | 12,470 |
2005/08/24 | 11,900 | 11,900 | 11,700 | 11,800 | +100 | +0.9% | 25,870 |
4651~
4700
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