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 |
---|---|---|---|---|---|---|---|
2019/05/24 | 1,024 | 1,046 | 1,008 | 1,040 | +3 | +0.3% | 181,700 |
2019/05/23 | 1,049 | 1,055 | 1,009 | 1,037 | -26 | -2.4% | 237,700 |
2019/05/22 | 1,048 | 1,092 | 1,033 | 1,063 | +20 | +1.9% | 292,900 |
2019/05/21 | 1,076 | 1,078 | 1,037 | 1,043 | -43 | -4% | 333,600 |
2019/05/20 | 1,137 | 1,139 | 1,082 | 1,086 | -51 | -4.5% | 222,600 |
2019/05/17 | 1,148 | 1,167 | 1,110 | 1,137 | -7 | -0.6% | 234,900 |
2019/05/16 | 1,100 | 1,189 | 1,085 | 1,144 | +44 | +4% | 533,300 |
2019/05/15 | 1,202 | 1,225 | 1,078 | 1,100 | -192 | -14.9% | 748,600 |
2019/05/14 | 1,217 | 1,298 | 1,217 | 1,292 | +25 | +2% | 342,300 |
2019/05/13 | 1,369 | 1,369 | 1,262 | 1,267 | -109 | -7.9% | 393,100 |
2019/05/10 | 1,364 | 1,413 | 1,344 | 1,376 | +11 | +0.8% | 221,000 |
2019/05/09 | 1,417 | 1,424 | 1,352 | 1,365 | -52 | -3.7% | 180,700 |
2019/05/08 | 1,418 | 1,431 | 1,403 | 1,417 | -15 | -1% | 152,000 |
2019/05/07 | 1,476 | 1,523 | 1,405 | 1,432 | -24 | -1.6% | 195,600 |
2019/04/26 | 1,430 | 1,467 | 1,411 | 1,456 | +21 | +1.5% | 245,800 |
2019/04/25 | 1,378 | 1,444 | 1,377 | 1,435 | +64 | +4.7% | 303,900 |
2019/04/24 | 1,360 | 1,403 | 1,359 | 1,371 | +14 | +1% | 147,700 |
2019/04/23 | 1,348 | 1,376 | 1,347 | 1,357 | -1 | -0.1% | 89,700 |
2019/04/22 | 1,356 | 1,366 | 1,339 | 1,358 | -2 | -0.1% | 84,900 |
2019/04/19 | 1,348 | 1,395 | 1,341 | 1,360 | +12 | +0.9% | 114,900 |
2019/04/18 | 1,357 | 1,366 | 1,344 | 1,348 | -17 | -1.2% | 91,600 |
2019/04/17 | 1,362 | 1,370 | 1,346 | 1,365 | -6 | -0.4% | 125,200 |
2019/04/16 | 1,370 | 1,398 | 1,368 | 1,371 | -19 | -1.4% | 96,300 |
2019/04/15 | 1,370 | 1,392 | 1,362 | 1,390 | +32 | +2.4% | 109,300 |
2019/04/12 | 1,348 | 1,370 | 1,341 | 1,358 | +20 | +1.5% | 81,600 |
2019/04/11 | 1,360 | 1,366 | 1,334 | 1,338 | -22 | -1.6% | 161,500 |
2019/04/10 | 1,379 | 1,392 | 1,346 | 1,360 | -40 | -2.9% | 186,100 |
2019/04/09 | 1,400 | 1,434 | 1,384 | 1,400 | -11 | -0.8% | 190,200 |
2019/04/08 | 1,416 | 1,454 | 1,405 | 1,411 | +34 | +2.5% | 329,800 |
2019/04/05 | 1,317 | 1,393 | 1,316 | 1,377 | +64 | +4.9% | 282,400 |
2019/04/04 | 1,347 | 1,355 | 1,311 | 1,313 | -37 | -2.7% | 193,300 |
2019/04/03 | 1,329 | 1,353 | 1,302 | 1,350 | +21 | +1.6% | 179,800 |
2019/04/02 | 1,432 | 1,432 | 1,327 | 1,329 | -101 | -7.1% | 334,800 |
2019/04/01 | 1,413 | 1,441 | 1,366 | 1,430 | +17 | +1.2% | 227,400 |
2019/03/29 | 1,405 | 1,419 | 1,382 | 1,413 | +27 | +1.9% | 135,200 |
2019/03/28 | 1,432 | 1,432 | 1,376 | 1,386 | -49 | -3.4% | 110,900 |
2019/03/27 | 1,399 | 1,443 | 1,385 | 1,435 | +40 | +2.9% | 119,500 |
2019/03/26 | 1,409 | 1,411 | 1,382 | 1,395 | -19 | -1.3% | 186,000 |
2019/03/25 | 1,419 | 1,420 | 1,359 | 1,414 | -42 | -2.9% | 160,400 |
2019/03/22 | 1,455 | 1,457 | 1,433 | 1,456 | +1 | +0.1% | 110,800 |
2019/03/20 | 1,456 | 1,473 | 1,439 | 1,455 | +8 | +0.6% | 103,500 |
2019/03/19 | 1,462 | 1,466 | 1,431 | 1,447 | -10 | -0.7% | 93,300 |
2019/03/18 | 1,444 | 1,457 | 1,418 | 1,457 | +13 | +0.9% | 119,200 |
2019/03/15 | 1,417 | 1,459 | 1,417 | 1,444 | +16 | +1.1% | 155,900 |
2019/03/14 | 1,469 | 1,480 | 1,416 | 1,428 | -22 | -1.5% | 136,100 |
2019/03/13 | 1,430 | 1,453 | 1,406 | 1,450 | +7 | +0.5% | 130,300 |
2019/03/12 | 1,418 | 1,459 | 1,418 | 1,443 | +29 | +2.1% | 115,600 |
2019/03/11 | 1,452 | 1,461 | 1,400 | 1,414 | -12 | -0.8% | 168,200 |
2019/03/08 | 1,435 | 1,456 | 1,403 | 1,426 | -52 | -3.5% | 324,800 |
2019/03/07 | 1,544 | 1,544 | 1,472 | 1,478 | -59 | -3.8% | 227,400 |
1501~
1550
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