テイクアンドギヴ・ニーズ（4331）の株価チャート
2014/04/07～2014/08/28
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 | ||||||||||
| 08/28 | 1,296 | 1,318 | 1,287 | 1,310 | +1.08% | 37,200 | 171億772万 | +4.05% | 16.87 | 0.84 |
| 08/27 | 1,305 | 1,327 | 1,293 | 1,296 | -1.59% | 89,300 | 169億2489万 | +3.1% | 16.69 | 0.83 |
| 08/26 | 1,335 | 1,339 | 1,314 | 1,317 | -1.64% | 35,600 | 171億9913万 | +4.94% | 16.96 | 0.84 |
| 08/25 | 1,348 | 1,348 | 1,318 | 1,339 | +0.45% | 50,000 | 174億8644万 | +6.86% | 17.24 | 0.86 |
| 08/22 | 1,336 | 1,349 | 1,312 | 1,333 | +0.6% | 79,300 | 174億808万 | +6.47% | 17.16 | 0.85 |
| 08/21 | 1,342 | 1,350 | 1,311 | 1,325 | -0.3% | 48,000 | 173億361万 | +5.83% | 17.06 | 0.85 |
| 08/20 | 1,326 | 1,353 | 1,326 | 1,329 | -1.56% | 67,800 | 173億5584万 | +6.15% | 17.11 | 0.85 |
| 08/19 | 1,332 | 1,356 | 1,312 | 1,350 | -0.37% | 119,600 | 176億3009万 | +7.83% | 17.38 | 0.86 |
| 08/18 | 1,260 | 1,367 | 1,252 | 1,355 | +8.66% | 281,500 | 176億9539万 | +8.31% | 17.45 | 0.87 |
| 08/15 | 1,224 | 1,256 | 1,223 | 1,247 | +1.96% | 72,300 | 162億8498万 | -0.24% | 16.06 | 0.8 |
| 08/14 | 1,223 | 1,243 | 1,215 | 1,223 | 0% | 76,200 | 159億7156万 | -2.47% | 15.75 | 0.78 |
| 08/13 | 1,232 | 1,239 | 1,220 | 1,223 | +0.58% | 85,800 | 159億7156万 | -2.94% | 15.75 | 0.78 |
| 08/12 | 1,171 | 1,242 | 1,171 | 1,216 | +3.67% | 219,800 | 158億8014万 | -3.95% | 15.66 | 0.78 |
| 08/11 | 1,201 | 1,250 | 1,167 | 1,173 | -1.18% | 182,100 | 153億1859万 | -7.78% | 15.1 | 0.75 |
| 08/08 | 1,201 | 1,237 | 1,179 | 1,187 | -3.26% | 71,100 | 155億142万 | -7.34% | 15.28 | 0.76 |
| 08/07 | 1,158 | 1,234 | 1,158 | 1,227 | +5.96% | 116,300 | 160億2379万 | -4.74% | 15.8 | 0.79 |
| 08/06 | 1,196 | 1,205 | 1,150 | 1,158 | -4.46% | 133,300 | 151億2270万 | -10.51% | 14.91 | 0.74 |
| 08/05 | 1,215 | 1,233 | 1,208 | 1,212 | -0.49% | 61,000 | 158億2790万 | -6.98% | 15.6 | 0.78 |
| 08/04 | 1,220 | 1,223 | 1,205 | 1,218 | +1.5% | 60,900 | 159億626万 | -7.02% | 15.68 | 0.78 |
| 08/01 | 1,218 | 1,237 | 1,195 | 1,200 | -2.2% | 167,300 | 156億7119万 | -8.75% | 15.45 | 0.77 |
| 07/31 | 1,244 | 1,247 | 1,221 | 1,227 | -0.08% | 72,900 | 160億2379万 | -7.19% | 15.8 | 0.79 |
| 07/30 | 1,250 | 1,260 | 1,220 | 1,228 | -2.46% | 210,500 | 160億3685万 | -7.53% | 15.81 | 0.79 |
| 07/29 | 1,255 | 1,285 | 1,246 | 1,259 | +0.08% | 93,000 | 164億4169万 | -5.62% | 16.21 | 0.81 |
| 07/28 | 1,260 | 1,268 | 1,245 | 1,258 | -0.87% | 76,500 | 164億2863万 | -6.05% | 16.2 | 0.81 |
| 07/25 | 1,260 | 1,283 | 1,243 | 1,269 | +1.52% | 130,600 | 165億7228万 | -5.72% | 16.34 | 0.81 |
| 07/24 | 1,251 | 1,260 | 1,225 | 1,250 | -0.08% | 144,900 | 163億2416万 | -7.54% | 16.09 | 0.8 |
| 07/23 | 1,278 | 1,295 | 1,236 | 1,251 | -2.11% | 207,800 | 163億3722万 | -7.88% | 16.11 | 0.8 |
| 07/22 | 1,316 | 1,324 | 1,273 | 1,278 | -2.89% | 135,600 | 166億8982万 | -6.37% | 16.45 | 0.82 |
| 07/18 | 1,307 | 1,327 | 1,289 | 1,316 | -0.9% | 123,000 | 171億8607万 | -3.94% | 16.94 | 0.84 |
| 07/17 | 1,305 | 1,351 | 1,304 | 1,328 | +1.22% | 105,200 | 173億4279万 | -3.42% | 17.1 | 0.85 |
| 07/16 | 1,343 | 1,344 | 1,309 | 1,312 | -1.87% | 61,900 | 171億3384万 | -4.79% | 16.89 | 0.84 |
| 07/15 | 1,318 | 1,342 | 1,318 | 1,337 | +0.68% | 41,100 | 174億6032万 | -3.33% | 17.21 | 0.86 |
| 07/14 | 1,320 | 1,336 | 1,319 | 1,328 | +0.08% | 39,100 | 173億4279万 | -4.18% | 17.1 | 0.85 |
| 07/11 | 1,328 | 1,343 | 1,315 | 1,327 | -1.41% | 70,200 | 173億2973万 | -4.53% | 17.09 | 0.85 |
| 07/10 | 1,373 | 1,379 | 1,344 | 1,346 | -1.75% | 94,800 | 175億7785万 | -3.51% | 17.33 | 0.86 |
| 07/09 | 1,375 | 1,375 | 1,350 | 1,370 | -0.58% | 71,400 | 178億9128万 | -2% | 17.64 | 0.88 |
| 07/08 | 1,366 | 1,384 | 1,345 | 1,378 | +0.66% | 83,100 | 179億9575万 | -1.71% | 17.74 | 0.88 |
| 07/07 | 1,369 | 1,386 | 1,366 | 1,369 | -1.08% | 44,400 | 178億7822万 | -2.35% | 17.63 | 0.88 |
| 07/04 | 1,388 | 1,393 | 1,371 | 1,384 | +0.95% | 50,100 | 180億7411万 | -1.35% | 17.82 | 0.89 |
| 07/03 | 1,382 | 1,394 | 1,362 | 1,371 | -0.72% | 66,000 | 179億434万 | -2.28% | 17.65 | 0.88 |
| 07/02 | 1,383 | 1,409 | 1,380 | 1,381 | -0.07% | 65,900 | 180億3493万 | -1.43% | 17.78 | 0.88 |
| 07/01 | 1,374 | 1,394 | 1,364 | 1,382 | +0.07% | 60,900 | 180億4799万 | -1.29% | 17.79 | 0.88 |
| 06/30 | 1,342 | 1,384 | 1,342 | 1,381 | +2.37% | 55,300 | 180億3493万 | -1.29% | 17.78 | 0.88 |
| 06/27 | 1,362 | 1,367 | 1,324 | 1,349 | -1.32% | 100,500 | 176億1703万 | -3.51% | 17.37 | 0.86 |
| 06/26 | 1,375 | 1,389 | 1,359 | 1,367 | -0.29% | 61,000 | 178億5210万 | -2.22% | 17.6 | 0.87 |
| 06/25 | 1,395 | 1,399 | 1,371 | 1,371 | -1.37% | 69,700 | 179億434万 | -1.79% | 17.65 | 0.88 |
| 06/24 | 1,401 | 1,404 | 1,383 | 1,390 | 0% | 69,600 | 181億5246万 | -0.22% | 17.9 | 0.89 |
| 06/23 | 1,404 | 1,415 | 1,383 | 1,390 | -1.91% | 127,900 | 181億5246万 | +0.14% | 17.9 | 0.89 |
| 06/20 | 1,464 | 1,478 | 1,408 | 1,417 | -0.35% | 206,000 | 185億507万 | +2.31% | 18.24 | 0.91 |
| 06/19 | 1,395 | 1,430 | 1,381 | 1,422 | +1.43% | 161,200 | 185億7036万 | +2.89% | 18.31 | 0.91 |
| 06/18 | 1,390 | 1,420 | 1,388 | 1,402 | -1.13% | 132,200 | 183億918万 | +1.74% | 18.05 | 0.9 |
| 06/17 | 1,414 | 1,422 | 1,370 | 1,418 | +0.28% | 227,100 | 185億1812万 | +3.2% | 18.26 | 0.91 |
| 06/16 | 1,442 | 1,455 | 1,405 | 1,414 | -1.6% | 108,200 | 184億6589万 | +2.91% | 18.21 | 0.9 |
| 06/13 | 1,390 | 1,463 | 1,390 | 1,437 | +1.55% | 140,300 | 187億6625万 | +4.43% | 18.5 | 0.92 |
| 06/12 | 1,415 | 1,426 | 1,402 | 1,415 | -0.21% | 75,100 | 184億7895万 | +1.58% | 18.22 | 0.91 |
| 06/11 | 1,412 | 1,434 | 1,398 | 1,418 | 0% | 79,800 | 185億1812万 | +0.42% | 18.26 | 0.91 |
| 06/10 | 1,453 | 1,457 | 1,410 | 1,418 | -1.6% | 134,100 | 185億1812万 | -0.91% | 18.26 | 0.91 |
| 06/09 | 1,472 | 1,473 | 1,436 | 1,441 | +0.56% | 178,900 | 188億1849万 | -0.76% | 18.55 | 0.92 |
| 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 |
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。
