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 |
---|---|---|---|---|---|---|---|
2005/06/13 | 11,000 | 11,200 | 10,800 | 10,800 | -200 | -1.8% | 28,280 |
2005/06/10 | 10,900 | 11,000 | 10,800 | 11,000 | +200 | +1.9% | 24,700 |
2005/06/09 | 10,700 | 10,900 | 10,600 | 10,800 | -100 | -0.9% | 28,430 |
2005/06/08 | 11,000 | 11,000 | 10,700 | 10,900 | -100 | -0.9% | 21,410 |
2005/06/07 | 11,200 | 11,200 | 10,900 | 11,000 | ±0 | ±0% | 16,260 |
2005/06/06 | 10,800 | 11,100 | 10,700 | 11,000 | +100 | +0.9% | 30,660 |
2005/06/03 | 10,800 | 10,900 | 10,600 | 10,900 | +200 | +1.9% | 26,680 |
2005/06/02 | 10,800 | 10,900 | 10,700 | 10,700 | ±0 | ±0% | 10,900 |
2005/06/01 | 10,800 | 11,000 | 10,700 | 10,700 | -200 | -1.8% | 32,410 |
2005/05/31 | 10,400 | 11,000 | 10,400 | 10,900 | +700 | +6.9% | 43,340 |
2005/05/30 | 10,600 | 10,600 | 10,200 | 10,200 | -400 | -3.8% | 39,850 |
2005/05/27 | 10,600 | 10,800 | 10,500 | 10,600 | ±0 | ±0% | 22,470 |
2005/05/26 | 10,800 | 11,000 | 10,500 | 10,600 | -400 | -3.6% | 27,310 |
2005/05/25 | 10,900 | 11,100 | 10,700 | 11,000 | +100 | +0.9% | 31,390 |
2005/05/24 | 11,200 | 11,200 | 10,900 | 10,900 | -200 | -1.8% | 20,220 |
2005/05/23 | 11,000 | 11,200 | 10,900 | 11,100 | +100 | +0.9% | 16,160 |
2005/05/20 | 11,200 | 11,200 | 10,900 | 11,000 | -200 | -1.8% | 33,860 |
2005/05/19 | 11,300 | 11,400 | 11,000 | 11,200 | -100 | -0.9% | 25,790 |
2005/05/18 | 10,800 | 11,500 | 10,800 | 11,300 | +400 | +3.7% | 39,750 |
2005/05/17 | 11,200 | 11,400 | 10,800 | 10,900 | -100 | -0.9% | 47,320 |
2005/05/16 | 11,500 | 11,500 | 11,000 | 11,000 | -500 | -4.3% | 38,860 |
2005/05/13 | 11,600 | 11,600 | 11,400 | 11,500 | -400 | -3.4% | 51,270 |
2005/05/12 | 12,000 | 12,100 | 11,800 | 11,900 | -100 | -0.8% | 53,600 |
2005/05/11 | 11,800 | 12,300 | 11,700 | 12,000 | ±0 | ±0% | 63,650 |
2005/05/10 | 12,100 | 12,200 | 11,700 | 12,000 | -100 | -0.8% | 36,870 |
2005/05/09 | 12,400 | 12,600 | 12,100 | 12,100 | -100 | -0.8% | 89,510 |
2005/05/06 | 11,300 | 12,200 | 11,300 | 12,200 | +1,100 | +9.9% | 119,620 |
2005/05/02 | 11,300 | 11,400 | 11,100 | 11,100 | -200 | -1.8% | 43,070 |
2005/04/28 | 11,500 | 11,600 | 11,300 | 11,300 | -300 | -2.6% | 23,020 |
2005/04/27 | 11,400 | 11,600 | 11,100 | 11,600 | +200 | +1.8% | 43,460 |
2005/04/26 | 11,700 | 11,700 | 11,400 | 11,400 | -200 | -1.7% | 12,330 |
2005/04/25 | 11,400 | 11,700 | 11,300 | 11,600 | +200 | +1.8% | 31,930 |
2005/04/22 | 11,300 | 11,600 | 11,200 | 11,400 | +300 | +2.7% | 32,720 |
2005/04/21 | 11,200 | 11,200 | 11,000 | 11,100 | -200 | -1.8% | 15,660 |
2005/04/20 | 11,400 | 11,600 | 11,300 | 11,300 | +100 | +0.9% | 28,910 |
2005/04/19 | 11,100 | 11,300 | 10,900 | 11,200 | +200 | +1.8% | 24,240 |
2005/04/18 | 11,100 | 11,200 | 10,800 | 11,000 | -500 | -4.3% | 32,320 |
2005/04/15 | 11,400 | 11,500 | 11,300 | 11,500 | -100 | -0.9% | 23,880 |
2005/04/14 | 11,700 | 11,700 | 11,500 | 11,600 | -200 | -1.7% | 17,350 |
2005/04/13 | 12,000 | 12,000 | 11,500 | 11,800 | -200 | -1.7% | 40,550 |
2005/04/12 | 12,100 | 12,100 | 11,900 | 12,000 | -200 | -1.6% | 23,550 |
2005/04/11 | 12,200 | 12,200 | 12,000 | 12,200 | ±0 | ±0% | 22,740 |
2005/04/08 | 12,200 | 12,200 | 12,000 | 12,200 | ±0 | ±0% | 11,370 |
2005/04/07 | 12,200 | 12,300 | 12,000 | 12,200 | ±0 | ±0% | 29,360 |
2005/04/06 | 12,500 | 12,500 | 12,200 | 12,200 | -300 | -2.4% | 19,790 |
2005/04/05 | 12,500 | 12,600 | 12,200 | 12,500 | ±0 | ±0% | 66,190 |
2005/04/04 | 12,100 | 12,600 | 12,000 | 12,500 | +400 | +3.3% | 81,090 |
2005/04/01 | 12,100 | 12,300 | 12,000 | 12,100 | +100 | +0.8% | 33,640 |
2005/03/31 | 11,900 | 12,100 | 11,800 | 12,000 | +100 | +0.8% | 18,880 |
2005/03/30 | 11,900 | 12,100 | 11,900 | 11,900 | ±0 | ±0% | 25,930 |
4751~
4800
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