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 |
---|---|---|---|---|---|---|---|
2005/04/18 | 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 |
2005/03/29 | 12,100 | 12,200 | 11,900 | 11,900 | -200 | -1.7% | 14,500 |
2005/03/28 | 12,200 | 12,200 | 12,000 | 12,100 | ±0 | ±0% | 11,860 |
2005/03/25 | 12,400 | 12,400 | 12,100 | 12,100 | -300 | -2.4% | 18,340 |
2005/03/24 | 12,300 | 12,600 | 12,300 | 12,400 | +200 | +1.6% | 65,600 |
2005/03/23 | 12,300 | 12,400 | 12,100 | 12,200 | +300 | +2.5% | 52,320 |
2005/03/22 | 11,900 | 12,100 | 11,900 | 11,900 | +100 | +0.8% | 47,840 |
2005/03/18 | 12,000 | 12,000 | 11,800 | 11,800 | -200 | -1.7% | 17,620 |
2005/03/17 | 12,000 | 12,000 | 11,800 | 12,000 | ±0 | ±0% | 19,730 |
2005/03/16 | 12,000 | 12,100 | 11,900 | 12,000 | -100 | -0.8% | 23,850 |
2005/03/15 | 12,000 | 12,100 | 11,900 | 12,100 | +100 | +0.8% | 35,030 |
2005/03/14 | 12,100 | 12,200 | 12,000 | 12,000 | ±0 | ±0% | 46,350 |
2005/03/11 | 12,100 | 12,200 | 12,000 | 12,000 | -100 | -0.8% | 30,380 |
2005/03/10 | 12,100 | 12,200 | 12,000 | 12,100 | ±0 | ±0% | 21,760 |
2005/03/09 | 12,300 | 12,300 | 12,100 | 12,100 | -300 | -2.4% | 41,790 |
2005/03/08 | 12,400 | 12,500 | 12,200 | 12,400 | ±0 | ±0% | 52,840 |
2005/03/07 | 12,300 | 12,400 | 12,100 | 12,400 | +100 | +0.8% | 53,200 |
2005/03/04 | 11,800 | 12,300 | 11,800 | 12,300 | +500 | +4.2% | 73,530 |
2005/03/03 | 11,800 | 11,800 | 11,600 | 11,800 | +100 | +0.9% | 24,440 |
2005/03/02 | 11,800 | 11,900 | 11,700 | 11,700 | -200 | -1.7% | 24,310 |
2005/03/01 | 11,900 | 11,900 | 11,800 | 11,900 | ±0 | ±0% | 21,690 |
2005/02/28 | 11,900 | 12,000 | 11,800 | 11,900 | +200 | +1.7% | 22,650 |
2005/02/25 | 11,900 | 12,000 | 11,700 | 11,700 | -200 | -1.7% | 32,270 |
2005/02/24 | 12,100 | 12,200 | 11,900 | 11,900 | -300 | -2.5% | 25,100 |
2005/02/23 | 12,000 | 12,200 | 11,900 | 12,200 | +400 | +3.4% | 80,170 |
2005/02/22 | 12,200 | 12,300 | 11,800 | 11,800 | -300 | -2.5% | 45,060 |
2005/02/21 | 11,300 | 12,100 | 11,300 | 12,100 | +600 | +5.2% | 150,100 |
2005/02/18 | 11,500 | 11,700 | 11,100 | 11,500 | -200 | -1.7% | 135,930 |
2005/02/17 | 11,500 | 11,900 | 10,600 | 11,700 | -200 | -1.7% | 171,160 |
2005/02/16 | 12,300 | 12,400 | 11,700 | 11,900 | -500 | -4% | 104,170 |
2005/02/15 | 12,500 | 12,600 | 12,300 | 12,400 | -100 | -0.8% | 33,330 |
2005/02/14 | 12,700 | 12,800 | 12,500 | 12,500 | -100 | -0.8% | 35,380 |
2005/02/10 | 12,600 | 12,700 | 12,300 | 12,600 | ±0 | ±0% | 59,620 |
2005/02/09 | 13,000 | 13,000 | 12,400 | 12,600 | -500 | -3.8% | 88,980 |
2005/02/08 | 12,500 | 13,200 | 12,500 | 13,100 | +500 | +4% | 114,890 |
2005/02/07 | 12,300 | 12,900 | 12,200 | 12,600 | +400 | +3.3% | 132,490 |
2005/02/04 | 12,700 | 12,700 | 12,100 | 12,200 | -500 | -3.9% | 149,870 |
4801~
4850
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