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 |
---|---|---|---|---|---|---|---|
2005/09/12 | 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 |
2005/08/23 | 11,900 | 12,000 | 11,700 | 11,700 | -100 | -0.8% | 34,400 |
2005/08/22 | 11,900 | 12,000 | 11,700 | 11,800 | -300 | -2.5% | 54,360 |
2005/08/19 | 12,300 | 12,300 | 12,000 | 12,100 | -200 | -1.6% | 44,940 |
2005/08/18 | 12,200 | 12,300 | 12,100 | 12,300 | +100 | +0.8% | 38,900 |
2005/08/17 | 12,300 | 12,300 | 12,100 | 12,200 | -100 | -0.8% | 24,400 |
2005/08/16 | 12,100 | 12,300 | 12,000 | 12,300 | +300 | +2.5% | 40,700 |
2005/08/15 | 12,000 | 12,200 | 11,900 | 12,000 | +200 | +1.7% | 53,080 |
2005/08/12 | 12,000 | 12,000 | 11,800 | 11,800 | -200 | -1.7% | 13,060 |
2005/08/11 | 12,000 | 12,000 | 11,800 | 12,000 | +100 | +0.8% | 18,570 |
2005/08/10 | 12,200 | 12,200 | 11,900 | 11,900 | -200 | -1.7% | 27,990 |
2005/08/09 | 11,800 | 12,100 | 11,700 | 12,100 | +400 | +3.4% | 69,310 |
2005/08/08 | 11,500 | 11,800 | 11,300 | 11,700 | +100 | +0.9% | 43,540 |
2005/08/05 | 11,900 | 12,000 | 11,600 | 11,600 | -400 | -3.3% | 24,870 |
2005/08/04 | 12,300 | 12,300 | 11,500 | 12,000 | -700 | -5.5% | 229,790 |
2005/08/03 | 12,800 | 12,800 | 12,000 | 12,700 | ±0 | ±0% | 102,530 |
2005/08/02 | 13,300 | 13,300 | 12,700 | 12,700 | -300 | -2.3% | 97,120 |
2005/08/01 | 13,300 | 13,400 | 13,000 | 13,000 | -100 | -0.8% | 66,820 |
2005/07/29 | 12,600 | 13,100 | 12,500 | 13,100 | +400 | +3.1% | 131,170 |
2005/07/28 | 12,500 | 12,800 | 12,500 | 12,700 | +200 | +1.6% | 100,400 |
2005/07/27 | 12,200 | 12,500 | 12,100 | 12,500 | +400 | +3.3% | 42,290 |
2005/07/26 | 12,300 | 12,400 | 12,100 | 12,100 | -200 | -1.6% | 28,400 |
2005/07/25 | 12,300 | 12,500 | 12,200 | 12,300 | +100 | +0.8% | 81,700 |
2005/07/22 | 12,200 | 12,300 | 12,100 | 12,200 | -100 | -0.8% | 15,780 |
2005/07/21 | 12,200 | 12,300 | 12,100 | 12,300 | +300 | +2.5% | 21,710 |
2005/07/20 | 12,300 | 12,300 | 12,000 | 12,000 | -300 | -2.4% | 22,570 |
2005/07/19 | 12,000 | 12,400 | 12,000 | 12,300 | +300 | +2.5% | 61,220 |
2005/07/15 | 12,100 | 12,200 | 11,900 | 12,000 | -200 | -1.6% | 25,260 |
2005/07/14 | 12,300 | 12,300 | 12,100 | 12,200 | +100 | +0.8% | 27,730 |
2005/07/13 | 12,000 | 12,200 | 11,900 | 12,100 | +100 | +0.8% | 45,400 |
2005/07/12 | 12,400 | 12,400 | 12,000 | 12,000 | -400 | -3.2% | 35,670 |
2005/07/11 | 12,300 | 12,500 | 12,200 | 12,400 | +200 | +1.6% | 86,880 |
2005/07/08 | 12,000 | 12,300 | 11,900 | 12,200 | +300 | +2.5% | 28,460 |
2005/07/07 | 11,900 | 12,100 | 11,900 | 11,900 | +100 | +0.8% | 11,010 |
2005/07/06 | 11,700 | 12,200 | 11,700 | 11,800 | +200 | +1.7% | 28,350 |
2005/07/05 | 11,900 | 12,100 | 11,600 | 11,600 | -200 | -1.7% | 30,820 |
2005/07/04 | 12,000 | 12,100 | 11,800 | 11,800 | -200 | -1.7% | 27,390 |
4701~
4750
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