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 |
---|---|---|---|---|---|---|---|
2005/07/01 | 12,400 | 12,400 | 12,000 | 12,000 | -300 | -2.4% | 26,330 |
2005/06/30 | 12,100 | 12,500 | 12,000 | 12,300 | +100 | +0.8% | 63,100 |
2005/06/29 | 11,800 | 12,500 | 11,700 | 12,200 | +600 | +5.2% | 94,200 |
2005/06/28 | 11,700 | 11,800 | 11,500 | 11,600 | -300 | -2.5% | 28,720 |
2005/06/27 | 12,100 | 12,100 | 11,800 | 11,900 | -300 | -2.5% | 19,630 |
2005/06/24 | 11,800 | 12,300 | 11,700 | 12,200 | +300 | +2.5% | 90,600 |
2005/06/23 | 11,800 | 11,900 | 11,700 | 11,900 | +300 | +2.6% | 37,750 |
2005/06/22 | 11,600 | 11,800 | 11,500 | 11,600 | +200 | +1.8% | 71,150 |
2005/06/21 | 11,400 | 11,700 | 11,300 | 11,400 | +200 | +1.8% | 102,950 |
2005/06/20 | 11,200 | 11,300 | 11,000 | 11,200 | ±0 | ±0% | 35,310 |
2005/06/17 | 10,900 | 11,200 | 10,800 | 11,200 | +400 | +3.7% | 22,230 |
2005/06/16 | 10,800 | 11,000 | 10,800 | 10,800 | ±0 | ±0% | 8,990 |
2005/06/15 | 10,900 | 11,000 | 10,800 | 10,800 | ±0 | ±0% | 10,770 |
2005/06/14 | 11,000 | 11,000 | 10,800 | 10,800 | ±0 | ±0% | 10,760 |
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 |
4751~
4800
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