テイクアンドギヴ・ニーズ（4331）の株価チャート
2014/01/10～2014/06/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 06/06 | 1,458 | 1,470 | 1,425 | 1,433 | -0.07% | 200,300 | 187億1401万 | -2.65% | 18.45 | 0.92 |
| 06/05 | 1,429 | 1,487 | 1,409 | 1,434 | -1.65% | 352,600 | 187億2707万 | -3.89% | 18.46 | 0.92 |
| 06/04 | 1,411 | 1,562 | 1,404 | 1,458 | +5.12% | 550,900 | 190億4050万 | -3.57% | 18.77 | 0.93 |
| 06/03 | 1,402 | 1,421 | 1,385 | 1,387 | -0.86% | 170,600 | 181億1329万 | -9.46% | 17.86 | 0.89 |
| 06/02 | 1,379 | 1,435 | 1,376 | 1,399 | +1.97% | 145,200 | 182億7000万 | -10.09% | 18.01 | 0.9 |
| 05/30 | 1,339 | 1,410 | 1,335 | 1,372 | +3.24% | 121,600 | 179億1740万 | -13.05% | 17.66 | 0.88 |
| 05/29 | 1,329 | 1,337 | 1,323 | 1,329 | -1.41% | 74,000 | 173億5584万 | -16.94% | 17.11 | 0.85 |
| 05/28 | 1,365 | 1,374 | 1,341 | 1,348 | -1.17% | 82,700 | 176億397万 | -17.2% | 17.36 | 0.86 |
| 05/27 | 1,376 | 1,411 | 1,361 | 1,364 | +0.29% | 155,000 | 178億1292万 | -17.43% | 17.56 | 0.87 |
| 05/26 | 1,367 | 1,389 | 1,351 | 1,360 | +0.67% | 106,900 | 177億6068万 | -18.61% | 17.51 | 0.87 |
| 05/23 | 1,346 | 1,385 | 1,341 | 1,351 | +2.66% | 141,000 | 176億4315万 | -20.01% | 17.39 | 0.86 |
| 05/22 | 1,281 | 1,341 | 1,280 | 1,316 | +2.73% | 126,300 | 171億8607万 | -22.91% | 16.94 | 0.84 |
| 05/21 | 1,270 | 1,307 | 1,242 | 1,281 | -0.16% | 258,700 | 167億2900万 | -25.87% | 16.49 | 0.82 |
| 05/20 | 1,302 | 1,329 | 1,277 | 1,283 | -2.58% | 110,100 | 167億5512万 | -26.73% | 16.52 | 0.82 |
| 05/19 | 1,357 | 1,418 | 1,311 | 1,317 | -1.5% | 261,900 | 171億9913万 | -25.76% | 16.96 | 0.84 |
| 05/16 | 1,313 | 1,371 | 1,311 | 1,337 | +1.98% | 247,400 | 174億6032万 | -25.64% | 17.21 | 0.86 |
| 05/15 | 1,325 | 1,345 | 1,269 | 1,311 | -0.61% | 395,000 | 171億2078万 | -27.97% | 16.88 | 0.84 |
| 05/14 | 1,392 | 1,392 | 1,306 | 1,319 | -5.92% | 417,800 | 172億2525万 | -28.55% | 16.98 | 0.84 |
| 05/13 | 1,477 | 1,478 | 1,388 | 1,402 | -4.56% | 325,400 | 183億918万 | -25.03% | 18.05 | 0.9 |
| 05/12 | 1,629 | 1,649 | 1,469 | 1,469 | -21.4% | 431,500 | 191億8415万 | -22.44% | 18.91 | 0.94 |
| 05/09 | 1,870 | 1,894 | 1,855 | 1,869 | -0.8% | 39,400 | 244億788万 | -2.4% | 24.06 | 1.2 |
| 05/08 | 1,864 | 1,900 | 1,864 | 1,884 | +0.05% | 26,700 | 246億377万 | -1.82% | 24.26 | 1.21 |
| 05/07 | 1,912 | 1,921 | 1,882 | 1,883 | -3.14% | 35,700 | 245億9071万 | -2.08% | 24.24 | 1.21 |
| 05/02 | 1,950 | 1,965 | 1,937 | 1,944 | -0.05% | 39,400 | 253億8733万 | +0.99% | 25.03 | 1.24 |
| 05/01 | 1,970 | 1,976 | 1,927 | 1,945 | +0.83% | 39,900 | 254億39万 | +1.2% | 25.04 | 1.24 |
| 04/30 | 1,914 | 1,952 | 1,914 | 1,929 | -0.16% | 80,700 | 251億9144万 | +0.42% | 24.84 | 1.23 |
| 04/28 | 1,934 | 1,945 | 1,922 | 1,932 | -2.13% | 48,000 | 252億3062万 | +0.42% | 24.88 | 1.24 |
| 04/25 | 1,975 | 1,988 | 1,938 | 1,974 | -0.05% | 29,000 | 257億7911万 | +2.28% | 25.42 | 1.26 |
| 04/24 | 1,948 | 2,005 | 1,948 | 1,975 | +1.39% | 72,900 | 257億9217万 | +2.23% | 25.43 | 1.26 |
| 04/23 | 1,958 | 1,970 | 1,922 | 1,948 | +0.62% | 52,400 | 254億3957万 | +0.67% | 25.08 | 1.25 |
| 04/22 | 1,999 | 2,026 | 1,934 | 1,936 | -4.06% | 86,300 | 252億8286万 | -0.26% | 24.93 | 1.24 |
| 04/21 | 1,950 | 2,020 | 1,948 | 2,018 | +3.91% | 147,200 | 263億5372万 | +3.86% | 25.98 | 1.29 |
| 04/18 | 1,882 | 1,950 | 1,864 | 1,942 | +4.41% | 90,100 | 253億6121万 | -0.1% | 25 | 1.24 |
| 04/17 | 1,839 | 1,878 | 1,832 | 1,860 | +2.93% | 124,400 | 242億9035万 | -4.62% | 23.95 | 1.19 |
| 04/16 | 1,804 | 1,830 | 1,795 | 1,807 | +0.17% | 95,600 | 235億9820万 | -7.81% | 23.27 | 1.16 |
| 04/15 | 1,832 | 1,855 | 1,795 | 1,804 | -1.53% | 136,900 | 235億5903万 | -8.57% | 23.23 | 1.15 |
| 04/14 | 1,850 | 1,871 | 1,828 | 1,832 | -0.7% | 127,100 | 239億2469万 | -7.75% | 23.59 | 1.17 |
| 04/11 | 1,830 | 1,861 | 1,818 | 1,845 | -0.91% | 80,300 | 240億9446万 | -7.8% | 23.76 | 1.18 |
| 04/10 | 1,927 | 1,941 | 1,848 | 1,862 | -3.32% | 86,900 | 243億1647万 | -7.5% | 23.97 | 1.19 |
| 04/09 | 1,880 | 1,946 | 1,879 | 1,926 | +1.69% | 154,600 | 251億5226万 | -4.84% | 24.8 | 1.23 |
| 04/08 | 1,910 | 1,919 | 1,878 | 1,894 | -2.37% | 91,600 | 247億3437万 | -6.75% | 24.39 | 1.21 |
| 04/07 | 1,910 | 1,951 | 1,910 | 1,940 | +0.47% | 55,700 | 253億3510万 | -5.04% | 24.98 | 1.24 |
| 04/04 | 1,962 | 1,974 | 1,920 | 1,931 | -3.26% | 101,000 | 252億1756万 | -5.85% | 24.86 | 1.24 |
| 04/03 | 1,991 | 2,031 | 1,984 | 1,996 | +0.25% | 83,400 | 260億6642万 | -3.06% | 25.7 | 1.28 |
| 04/02 | 1,979 | 2,010 | 1,963 | 1,991 | +0.61% | 114,200 | 260億112万 | -3.72% | 25.63 | 1.27 |
| 04/01 | 1,956 | 1,983 | 1,933 | 1,979 | +0.41% | 114,600 | 258億4441万 | -4.76% | 25.48 | 1.27 |
| 03/31 | 1,941 | 1,975 | 1,903 | 1,971 | +1.23% | 119,100 | 257億3993万 | -5.65% | 18.67 | 1.34 |
| 03/28 | 1,850 | 1,950 | 1,850 | 1,947 | +3.84% | 143,600 | 254億2651万 | -7.2% | 18.44 | 1.32 |
| 03/27 | 1,860 | 1,896 | 1,800 | 1,875 | -1.57% | 279,900 | 244億8624万 | -10.88% | 17.76 | 1.27 |
| 03/26 | 1,990 | 1,993 | 1,896 | 1,905 | -5.03% | 154,100 | 248億7802万 | -9.93% | 18.05 | 1.29 |
| 03/25 | 2,040 | 2,085 | 1,990 | 2,006 | -3.33% | 180,400 | 261億9701万 | -5.69% | 19 | 1.36 |
| 03/24 | 2,010 | 2,127 | 2,010 | 2,075 | +1.67% | 158,200 | 270億9810万 | -2.76% | 19.66 | 1.41 |
| 03/20 | 2,021 | 2,150 | 2,014 | 2,041 | -0.63% | 132,400 | 266億5409万 | -4.4% | 19.33 | 1.39 |
| 03/19 | 2,033 | 2,065 | 1,996 | 2,054 | -1.39% | 95,300 | 268億2386万 | -4.11% | 19.46 | 1.4 |
| 03/18 | 2,020 | 2,090 | 1,991 | 2,083 | +4.46% | 126,100 | 272億258万 | -3.16% | 19.73 | 1.42 |
| 03/17 | 2,002 | 2,014 | 1,981 | 1,994 | -2.83% | 109,700 | 260億4030万 | -7.64% | 18.89 | 1.35 |
| 03/14 | 2,057 | 2,063 | 2,016 | 2,052 | -1.11% | 121,900 | 267億9774万 | -5.44% | 19.44 | 1.39 |
| 03/13 | 2,127 | 2,129 | 2,068 | 2,075 | -1.75% | 73,400 | 270億9810万 | -4.6% | 19.66 | 1.41 |
| 03/12 | 2,100 | 2,127 | 2,096 | 2,112 | -1.31% | 80,800 | 275億8130万 | -3.03% | 20.01 | 1.43 |
| 03/11 | 2,120 | 2,149 | 2,115 | 2,140 | +0.75% | 82,000 | 279億4696万 | -1.83% | 20.27 | 1.45 |
| 03/10 | 2,201 | 2,205 | 2,120 | 2,124 | -3.32% | 127,100 | 277億3801万 | -2.84% | 20.12 | 1.44 |
| 03/07 | 2,143 | 2,214 | 2,119 | 2,197 | +2.52% | 92,300 | 286億9134万 | -0.05% | 20.81 | 1.49 |
| 03/06 | 2,130 | 2,161 | 2,097 | 2,143 | 0% | 88,000 | 279億8614万 | -2.77% | 20.3 | 1.46 |
| 03/05 | 2,110 | 2,158 | 2,098 | 2,143 | +1.66% | 94,900 | 279億8614万 | -3.21% | 20.3 | 1.46 |
| 03/04 | 2,131 | 2,135 | 2,090 | 2,108 | -3.44% | 132,500 | 275億2906万 | -4.96% | 19.97 | 1.43 |
| 03/03 | 2,111 | 2,188 | 2,098 | 2,183 | +1.63% | 64,100 | 285億851万 | -1.8% | 20.68 | 1.48 |
| 02/28 | 2,125 | 2,171 | 2,111 | 2,148 | +0.37% | 39,100 | 280億5144万 | -3.63% | 20.35 | 1.46 |
| 02/27 | 2,207 | 2,207 | 2,134 | 2,140 | -3.04% | 61,200 | 279億4696万 | -4.29% | 20.27 | 1.45 |
| 02/26 | 2,212 | 2,246 | 2,195 | 2,207 | -2.13% | 39,600 | 288億2194万 | -1.69% | 20.91 | 1.5 |
| 02/25 | 2,250 | 2,265 | 2,204 | 2,255 | +0.67% | 31,700 | 294億4878万 | +0.18% | 21.36 | 1.53 |
| 02/24 | 2,210 | 2,271 | 2,170 | 2,240 | +2.1% | 66,200 | 292億5289万 | -0.84% | 21.22 | 1.52 |
| 02/21 | 2,131 | 2,207 | 2,120 | 2,194 | +4.38% | 60,000 | 286億5217万 | -3.09% | 20.78 | 1.49 |
| 02/20 | 2,156 | 2,174 | 2,088 | 2,102 | -2.46% | 63,600 | 274億5071万 | -7.28% | 19.91 | 1.43 |
| 02/19 | 2,204 | 2,204 | 2,135 | 2,155 | -2.22% | 38,800 | 281億4285万 | -5.15% | 20.41 | 1.46 |
| 02/18 | 2,188 | 2,210 | 2,120 | 2,204 | +0.92% | 34,500 | 287億8276万 | -3.04% | 20.88 | 1.5 |
| 02/17 | 2,096 | 2,226 | 2,093 | 2,184 | +4.3% | 91,400 | 285億2157万 | -3.96% | 20.69 | 1.48 |
| 02/14 | 2,203 | 2,215 | 2,073 | 2,094 | -5.42% | 124,200 | 273億4623万 | -7.96% | 19.84 | 1.42 |
| 02/13 | 2,273 | 2,286 | 2,172 | 2,214 | -2.77% | 128,000 | 289億1335万 | -2.98% | 20.97 | 1.5 |
| 02/12 | 2,309 | 2,332 | 2,263 | 2,277 | -0.78% | 46,600 | 297億3609万 | -0.26% | 21.57 | 1.55 |
| 02/10 | 2,284 | 2,350 | 2,166 | 2,295 | +1.1% | 120,800 | 299億7116万 | +0.57% | 21.74 | 1.56 |
| 02/07 | 2,280 | 2,383 | 2,256 | 2,270 | +4.51% | 136,100 | 296億4467万 | -0.53% | 21.5 | 1.54 |
| 02/06 | 2,165 | 2,236 | 2,142 | 2,172 | +0.56% | 86,900 | 283億6486万 | -4.86% | 20.58 | 1.48 |
| 02/05 | 2,180 | 2,274 | 2,090 | 2,160 | -0.05% | 99,300 | 282億815万 | -5.59% | 20.46 | 1.47 |
| 02/04 | 2,188 | 2,259 | 2,099 | 2,161 | -5.55% | 169,000 | 282億2121万 | -5.55% | 20.47 | 1.47 |
| 02/03 | 2,306 | 2,378 | 2,248 | 2,288 | -4.9% | 160,300 | 298億7974万 | +0.13% | 21.67 | 1.55 |
| 01/31 | 2,343 | 2,425 | 2,304 | 2,406 | +1.6% | 147,400 | 314億2074万 | +5.53% | 22.79 | 1.63 |
| 01/30 | 2,349 | 2,385 | 2,298 | 2,368 | -0.59% | 136,800 | 309億2449万 | +4.27% | 22.43 | 1.61 |
| 01/29 | 2,251 | 2,393 | 2,251 | 2,382 | +6.29% | 109,300 | 311億732万 | +5.17% | 22.57 | 1.62 |
| 01/28 | 2,268 | 2,329 | 2,239 | 2,241 | +0.22% | 84,200 | 292億6595万 | -0.75% | 21.23 | 1.52 |
| 01/27 | 2,250 | 2,273 | 2,210 | 2,236 | -3.83% | 121,600 | 292億66万 | -0.84% | 21.18 | 1.52 |
| 01/24 | 2,302 | 2,352 | 2,302 | 2,325 | -0.43% | 74,600 | 303億6294万 | +3.24% | 22.03 | 1.58 |
| 01/23 | 2,448 | 2,448 | 2,321 | 2,335 | -1.06% | 117,300 | 304億9353万 | +3.92% | 22.12 | 1.59 |
| 01/22 | 2,415 | 2,449 | 2,325 | 2,360 | -0.21% | 87,600 | 308億2001万 | +5.22% | 22.36 | 1.6 |
| 01/21 | 2,480 | 2,480 | 2,340 | 2,365 | -3.47% | 115,700 | 308億8531万 | +5.58% | 22.4 | 1.61 |
| 01/20 | 2,380 | 2,469 | 2,360 | 2,450 | +4.03% | 101,500 | 319億9535万 | +9.47% | 23.21 | 1.66 |
| 01/17 | 2,296 | 2,381 | 2,287 | 2,355 | +3.38% | 131,800 | 307億5472万 | +5.51% | 22.31 | 1.6 |
| 01/16 | 2,230 | 2,297 | 2,230 | 2,278 | +2.66% | 121,500 | 297億4915万 | +2.34% | 21.58 | 1.55 |
| 01/15 | 2,239 | 2,239 | 2,184 | 2,219 | +1.32% | 47,200 | 289億7865万 | -0.18% | 21.02 | 1.51 |
| 01/14 | 2,230 | 2,241 | 2,168 | 2,190 | -1.66% | 97,600 | 285億9993万 | -1.35% | 20.75 | 1.49 |
| 01/10 | 2,230 | 2,255 | 2,215 | 2,227 | +0.41% | 58,200 | 290億8312万 | +0.5% | 21.1 | 1.51 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
