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 |
---|---|---|---|---|---|---|---|
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 |
2004/10/28 | 12,300 | 12,500 | 12,000 | 12,000 | -200 | -1.6% | 17,810 |
2004/10/27 | 11,600 | 13,100 | 11,400 | 12,200 | +1,100 | +9.9% | 70,000 |
2004/10/26 | 10,900 | 11,400 | 10,900 | 11,100 | +300 | +2.8% | 12,790 |
2004/10/25 | 10,900 | 11,000 | 10,700 | 10,800 | -200 | -1.8% | 4,270 |
2004/10/22 | 11,000 | 11,000 | 10,800 | 11,000 | +100 | +0.9% | 9,390 |
2004/10/21 | 11,100 | 11,100 | 10,800 | 10,900 | ±0 | ±0% | 6,510 |
2004/10/20 | 11,000 | 11,000 | 10,700 | 10,900 | -100 | -0.9% | 5,220 |
2004/10/19 | 11,100 | 11,200 | 10,900 | 11,000 | ±0 | ±0% | 7,850 |
2004/10/18 | 11,000 | 11,200 | 10,800 | 11,000 | -200 | -1.8% | 9,160 |
2004/10/15 | 11,000 | 11,200 | 10,700 | 11,200 | ±0 | ±0% | 7,730 |
2004/10/14 | 11,400 | 11,400 | 11,100 | 11,200 | -200 | -1.8% | 7,710 |
2004/10/13 | 11,800 | 11,800 | 11,300 | 11,400 | +100 | +0.9% | 12,960 |
2004/10/12 | 12,100 | 12,200 | 11,300 | 11,300 | -700 | -5.8% | 17,710 |
2004/10/08 | 12,000 | 12,100 | 11,900 | 12,000 | -200 | -1.6% | 10,570 |
2004/10/07 | 12,200 | 12,600 | 12,200 | 12,200 | ±0 | ±0% | 12,770 |
2004/10/06 | 12,200 | 12,400 | 12,000 | 12,200 | +200 | +1.7% | 12,590 |
2004/10/05 | 12,600 | 12,600 | 12,000 | 12,000 | -600 | -4.8% | 11,500 |
2004/10/04 | 12,900 | 12,900 | 12,500 | 12,600 | +300 | +2.4% | 21,280 |
2004/10/01 | 12,500 | 12,600 | 12,200 | 12,300 | +100 | +0.8% | 17,610 |
2004/09/30 | 11,500 | 12,500 | 11,400 | 12,200 | +700 | +6.1% | 32,990 |
2004/09/29 | 12,000 | 12,200 | 11,200 | 11,500 | -200 | -1.7% | 16,340 |
2004/09/28 | 13,800 | 13,800 | 11,300 | 11,700 | - | - | 56,160 |
2004/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/24 | 10,900 | 11,100 | 10,300 | 10,300 | -1,200 | -10.4% | 247,500 |
2004/09/22 | 12,100 | 12,200 | 11,000 | 11,500 | -400 | -3.4% | 136,200 |
2004/09/21 | 12,600 | 12,700 | 11,800 | 11,900 | -900 | -7% | 89,100 |
2004/09/17 | 12,800 | 12,900 | 12,600 | 12,800 | ±0 | ±0% | 77,700 |
2004/09/16 | 12,300 | 13,100 | 12,300 | 12,800 | +200 | +1.6% | 93,700 |
2004/09/15 | 13,200 | 13,300 | 12,400 | 12,600 | -800 | -6% | 129,000 |
2004/09/14 | 14,000 | 14,200 | 13,400 | 13,400 | -700 | -5% | 366,600 |
2004/09/13 | 14,100 | 14,100 | 14,100 | 14,100 | +2,000 | +16.5% | 119,800 |
2004/09/10 | 12,100 | 12,200 | 12,000 | 12,100 | -200 | -1.6% | 27,000 |
2004/09/09 | 12,300 | 12,400 | 12,200 | 12,300 | -100 | -0.8% | 35,100 |
2004/09/08 | 12,300 | 12,700 | 12,300 | 12,400 | +200 | +1.6% | 73,700 |
2004/09/07 | 12,400 | 12,400 | 12,200 | 12,200 | -100 | -0.8% | 44,500 |
2004/09/06 | 12,500 | 12,800 | 12,300 | 12,300 | -100 | -0.8% | 66,900 |
4901~
4950
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