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 |
---|---|---|---|---|---|---|---|
2020/01/06 | 1,224 | 1,237 | 1,184 | 1,193 | -55 | -4.4% | 151,300 |
2019/12/30 | 1,265 | 1,265 | 1,224 | 1,248 | -4 | -0.3% | 90,100 |
2019/12/27 | 1,239 | 1,253 | 1,228 | 1,252 | +20 | +1.6% | 54,100 |
2019/12/26 | 1,216 | 1,235 | 1,209 | 1,232 | +16 | +1.3% | 56,100 |
2019/12/25 | 1,223 | 1,223 | 1,203 | 1,216 | -16 | -1.3% | 121,000 |
2019/12/24 | 1,232 | 1,250 | 1,227 | 1,232 | -7 | -0.6% | 38,000 |
2019/12/23 | 1,258 | 1,260 | 1,232 | 1,239 | -8 | -0.6% | 71,400 |
2019/12/20 | 1,257 | 1,264 | 1,232 | 1,247 | -13 | -1% | 87,800 |
2019/12/19 | 1,257 | 1,281 | 1,247 | 1,260 | -1 | -0.1% | 65,000 |
2019/12/18 | 1,289 | 1,293 | 1,256 | 1,261 | -28 | -2.2% | 73,900 |
2019/12/17 | 1,301 | 1,306 | 1,275 | 1,289 | -12 | -0.9% | 180,300 |
2019/12/16 | 1,331 | 1,337 | 1,300 | 1,301 | -29 | -2.2% | 57,100 |
2019/12/13 | 1,361 | 1,365 | 1,330 | 1,330 | -4 | -0.3% | 62,600 |
2019/12/12 | 1,352 | 1,356 | 1,325 | 1,334 | -22 | -1.6% | 67,400 |
2019/12/11 | 1,383 | 1,394 | 1,356 | 1,356 | -33 | -2.4% | 53,800 |
2019/12/10 | 1,401 | 1,411 | 1,376 | 1,389 | -33 | -2.3% | 99,600 |
2019/12/09 | 1,405 | 1,442 | 1,405 | 1,422 | +13 | +0.9% | 121,300 |
2019/12/06 | 1,372 | 1,413 | 1,361 | 1,409 | +24 | +1.7% | 70,500 |
2019/12/05 | 1,389 | 1,420 | 1,380 | 1,385 | +7 | +0.5% | 99,900 |
2019/12/04 | 1,336 | 1,378 | 1,336 | 1,378 | +34 | +2.5% | 85,100 |
2019/12/03 | 1,330 | 1,352 | 1,320 | 1,344 | +14 | +1.1% | 90,500 |
2019/12/02 | 1,332 | 1,342 | 1,315 | 1,330 | +7 | +0.5% | 85,900 |
2019/11/29 | 1,303 | 1,331 | 1,299 | 1,323 | +35 | +2.7% | 129,400 |
2019/11/28 | 1,280 | 1,297 | 1,278 | 1,288 | +4 | +0.3% | 58,600 |
2019/11/27 | 1,258 | 1,288 | 1,255 | 1,284 | +10 | +0.8% | 42,400 |
2019/11/26 | 1,290 | 1,297 | 1,262 | 1,274 | -8 | -0.6% | 45,700 |
2019/11/25 | 1,236 | 1,288 | 1,234 | 1,282 | +47 | +3.8% | 93,500 |
2019/11/22 | 1,216 | 1,236 | 1,211 | 1,235 | +14 | +1.1% | 61,800 |
2019/11/21 | 1,202 | 1,228 | 1,190 | 1,221 | +10 | +0.8% | 105,300 |
2019/11/20 | 1,222 | 1,234 | 1,199 | 1,211 | -3 | -0.2% | 94,500 |
2019/11/19 | 1,240 | 1,240 | 1,199 | 1,214 | -26 | -2.1% | 126,900 |
2019/11/18 | 1,310 | 1,310 | 1,228 | 1,240 | -77 | -5.8% | 292,700 |
2019/11/15 | 1,311 | 1,325 | 1,277 | 1,317 | -7 | -0.5% | 175,200 |
2019/11/14 | 1,415 | 1,428 | 1,319 | 1,324 | -65 | -4.7% | 204,700 |
2019/11/13 | 1,390 | 1,420 | 1,357 | 1,389 | +25 | +1.8% | 354,900 |
2019/11/12 | 1,330 | 1,376 | 1,328 | 1,364 | +48 | +3.6% | 282,800 |
2019/11/11 | 1,290 | 1,334 | 1,286 | 1,316 | +38 | +3% | 357,700 |
2019/11/08 | 1,300 | 1,323 | 1,231 | 1,278 | +38 | +3.1% | 437,200 |
2019/11/07 | 1,225 | 1,247 | 1,220 | 1,240 | +11 | +0.9% | 86,100 |
2019/11/06 | 1,248 | 1,248 | 1,220 | 1,229 | -14 | -1.1% | 80,700 |
2019/11/05 | 1,263 | 1,278 | 1,243 | 1,243 | -3 | -0.2% | 48,200 |
2019/11/01 | 1,247 | 1,254 | 1,224 | 1,246 | -18 | -1.4% | 94,100 |
2019/10/31 | 1,280 | 1,284 | 1,259 | 1,264 | -21 | -1.6% | 63,000 |
2019/10/30 | 1,266 | 1,285 | 1,254 | 1,285 | +18 | +1.4% | 37,500 |
2019/10/29 | 1,253 | 1,280 | 1,253 | 1,267 | +14 | +1.1% | 45,300 |
2019/10/28 | 1,264 | 1,281 | 1,253 | 1,253 | -10 | -0.8% | 39,300 |
2019/10/25 | 1,287 | 1,287 | 1,241 | 1,263 | -32 | -2.5% | 82,200 |
2019/10/24 | 1,255 | 1,309 | 1,255 | 1,295 | +46 | +3.7% | 204,200 |
2019/10/23 | 1,238 | 1,249 | 1,187 | 1,249 | +12 | +1% | 141,200 |
2019/10/21 | 1,225 | 1,241 | 1,219 | 1,237 | +14 | +1.1% | 47,200 |
1351~
1400
件表示中 / 5775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 | 90,200円 | -25.6% | - | 4.58% | 26.33倍 | 0.73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 |
アビスト | 334,500円 | +7.0% | -11.6% | 3.05% | 30.25倍 | 1.94倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
日エコシステム | 151,900円 | +26.0% | +6.3% | 1.16% | 18.90倍 | 2.26倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が3本柱。中部地方地盤。M&A積極的 |
フルハシEPO | 110,600円 | +10.0% | -6.8% | 2.71% | 14.15倍 | 2.29倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
ティア | 57,600円 | +16.8% | +38.4% | 3.47% | 12.00倍 | 1.44倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、FCも |
市場注目の銘柄
チャート関連のコラム