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 |
---|---|---|---|---|---|---|---|
2005/03/29 | 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 |
2005/02/03 | 13,000 | 13,000 | 12,700 | 12,700 | -300 | -2.3% | 124,960 |
2005/02/02 | 12,600 | 13,100 | 12,500 | 13,000 | +900 | +7.4% | 245,010 |
2005/02/01 | 12,500 | 12,600 | 12,100 | 12,100 | -500 | -4% | 129,650 |
2005/01/31 | 12,000 | 12,600 | 12,000 | 12,600 | +700 | +5.9% | 266,400 |
2005/01/28 | 12,000 | 12,300 | 11,800 | 11,900 | -400 | -3.3% | 121,110 |
2005/01/27 | 11,600 | 12,400 | 11,500 | 12,300 | +900 | +7.9% | 376,680 |
2005/01/26 | 11,800 | 11,800 | 11,300 | 11,400 | -400 | -3.4% | 127,880 |
2005/01/25 | 11,200 | 11,800 | 11,100 | 11,800 | +1,000 | +9.3% | 276,470 |
2005/01/24 | 10,700 | 10,900 | 10,600 | 10,800 | +100 | +0.9% | 35,170 |
2005/01/21 | 10,700 | 10,900 | 10,700 | 10,700 | -100 | -0.9% | 33,580 |
2005/01/20 | 10,900 | 11,000 | 10,700 | 10,800 | -200 | -1.8% | 41,570 |
2005/01/19 | 11,100 | 11,200 | 10,900 | 11,000 | -200 | -1.8% | 52,350 |
2005/01/18 | 11,000 | 11,400 | 10,900 | 11,200 | +100 | +0.9% | 103,330 |
2005/01/17 | 10,900 | 11,200 | 10,700 | 11,100 | +500 | +4.7% | 103,290 |
4801~
4850
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