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 |
---|---|---|---|---|---|---|---|
2005/01/14 | 10,600 | 10,800 | 10,500 | 10,600 | -100 | -0.9% | 54,270 |
2005/01/13 | 10,500 | 10,800 | 10,200 | 10,700 | +200 | +1.9% | 90,110 |
2005/01/12 | 10,700 | 10,700 | 10,400 | 10,500 | -100 | -0.9% | 72,850 |
2005/01/11 | 10,800 | 11,000 | 10,500 | 10,600 | -100 | -0.9% | 79,740 |
2005/01/07 | 11,300 | 11,300 | 10,600 | 10,700 | -700 | -6.1% | 88,090 |
2005/01/06 | 10,900 | 11,400 | 10,800 | 11,400 | +700 | +6.5% | 167,270 |
2005/01/05 | 10,600 | 11,200 | 10,500 | 10,700 | ±0 | ±0% | 136,390 |
2005/01/04 | 10,300 | 10,700 | 10,300 | 10,700 | +300 | +2.9% | 29,990 |
2004/12/30 | 10,600 | 10,700 | 10,300 | 10,400 | -300 | -2.8% | 51,760 |
2004/12/29 | 9,940 | 10,800 | 9,930 | 10,700 | +860 | +8.7% | 112,000 |
2004/12/28 | 9,750 | 9,880 | 9,750 | 9,840 | +110 | +1.1% | 21,790 |
2004/12/27 | 9,750 | 9,850 | 9,620 | 9,730 | -70 | -0.7% | 37,680 |
2004/12/24 | 9,700 | 9,890 | 9,700 | 9,800 | -90 | -0.9% | 40,130 |
2004/12/22 | 10,000 | 10,000 | 9,790 | 9,890 | -70 | -0.7% | 31,410 |
2004/12/21 | 9,700 | 9,990 | 9,570 | 9,960 | +160 | +1.6% | 60,610 |
2004/12/20 | 10,100 | 10,200 | 9,800 | 9,800 | -300 | -3% | 64,560 |
2004/12/17 | 9,800 | 10,200 | 9,770 | 10,100 | +500 | +5.2% | 182,630 |
2004/12/16 | 9,090 | 9,790 | 9,020 | 9,600 | +610 | +6.8% | 136,410 |
2004/12/15 | 9,140 | 9,190 | 8,870 | 8,990 | -250 | -2.7% | 82,810 |
2004/12/14 | 9,300 | 9,500 | 9,010 | 9,240 | -130 | -1.4% | 107,020 |
2004/12/13 | 9,800 | 9,870 | 9,010 | 9,370 | -610 | -6.1% | 115,040 |
2004/12/10 | 10,500 | 10,500 | 9,950 | 9,980 | -520 | -5% | 58,240 |
2004/12/09 | 10,800 | 10,800 | 10,400 | 10,500 | -100 | -0.9% | 39,350 |
2004/12/08 | 10,500 | 10,800 | 10,400 | 10,600 | +100 | +1% | 29,110 |
2004/12/07 | 10,600 | 11,000 | 10,400 | 10,500 | +100 | +1% | 85,590 |
2004/12/06 | 10,900 | 11,100 | 10,100 | 10,400 | -500 | -4.6% | 61,920 |
2004/12/03 | 10,900 | 11,100 | 10,800 | 10,900 | ±0 | ±0% | 35,550 |
2004/12/02 | 11,300 | 11,300 | 10,900 | 10,900 | -200 | -1.8% | 27,990 |
2004/12/01 | 11,000 | 11,200 | 10,700 | 11,100 | +200 | +1.8% | 52,220 |
2004/11/30 | 11,300 | 11,300 | 10,900 | 10,900 | -400 | -3.5% | 46,350 |
2004/11/29 | 11,500 | 11,600 | 11,100 | 11,300 | -300 | -2.6% | 51,370 |
2004/11/26 | 11,900 | 11,900 | 11,400 | 11,600 | -300 | -2.5% | 121,490 |
2004/11/25 | 12,400 | 12,500 | 11,800 | 11,900 | -400 | -3.3% | 78,040 |
2004/11/24 | 11,600 | 12,400 | 11,600 | 12,300 | +300 | +2.5% | 102,280 |
2004/11/22 | 11,400 | 12,000 | 11,300 | 12,000 | +200 | +1.7% | 38,360 |
2004/11/19 | 11,500 | 12,200 | 11,500 | 11,800 | +200 | +1.7% | 65,250 |
2004/11/18 | 12,000 | 12,100 | 11,500 | 11,600 | -600 | -4.9% | 53,680 |
2004/11/17 | 12,400 | 12,400 | 12,100 | 12,200 | -300 | -2.4% | 8,110 |
2004/11/16 | 12,600 | 12,700 | 12,300 | 12,500 | -500 | -3.8% | 17,440 |
2004/11/15 | 13,300 | 13,500 | 12,800 | 13,000 | +200 | +1.6% | 37,960 |
2004/11/12 | 12,000 | 13,200 | 11,900 | 12,800 | +1,200 | +10.3% | 69,320 |
2004/11/11 | 11,700 | 11,900 | 11,500 | 11,600 | -100 | -0.9% | 12,840 |
2004/11/10 | 11,500 | 11,800 | 11,500 | 11,700 | +200 | +1.7% | 3,920 |
2004/11/09 | 11,700 | 11,700 | 11,300 | 11,500 | -200 | -1.7% | 8,370 |
2004/11/08 | 12,300 | 12,400 | 11,600 | 11,700 | -500 | -4.1% | 8,070 |
2004/11/05 | 11,700 | 12,400 | 11,700 | 12,200 | +500 | +4.3% | 13,510 |
2004/11/04 | 11,600 | 11,800 | 11,500 | 11,700 | +200 | +1.7% | 5,540 |
2004/11/02 | 11,300 | 11,500 | 11,300 | 11,500 | ±0 | ±0% | 3,560 |
2004/11/01 | 11,500 | 11,600 | 11,200 | 11,500 | +100 | +0.9% | 5,550 |
2004/10/29 | 12,000 | 12,200 | 11,400 | 11,400 | -600 | -5% | 5,890 |
4851~
4900
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