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 |
---|---|---|---|---|---|---|---|
2005/02/03 | 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 |
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 |
4851~
4900
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