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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,056 | 1,056 | 941 | 941 | -139 | -12.9% | 448,700 |
| 2024/05/14 | 1,079 | 1,093 | 1,071 | 1,080 | +8 | +0.7% | 103,600 |
| 2024/05/13 | 1,039 | 1,083 | 1,039 | 1,072 | +43 | +4.2% | 235,100 |
| 2024/05/10 | 1,022 | 1,029 | 1,012 | 1,029 | +12 | +1.2% | 51,900 |
| 2024/05/09 | 1,012 | 1,021 | 993 | 1,017 | +15 | +1.5% | 68,200 |
| 2024/05/08 | 1,005 | 1,020 | 1,000 | 1,002 | -10 | -1% | 51,900 |
| 2024/05/07 | 1,014 | 1,020 | 1,002 | 1,012 | +7 | +0.7% | 51,400 |
| 2024/05/02 | 1,023 | 1,023 | 993 | 1,005 | -14 | -1.4% | 84,100 |
| 2024/05/01 | 1,038 | 1,049 | 1,017 | 1,019 | -13 | -1.3% | 75,100 |
| 2024/04/30 | 1,010 | 1,036 | 990 | 1,032 | +37 | +3.7% | 95,500 |
| 2024/04/26 | 996 | 1,003 | 982 | 995 | -5 | -0.5% | 190,800 |
| 2024/04/25 | 1,030 | 1,032 | 998 | 1,000 | -31 | -3% | 104,700 |
| 2024/04/24 | 1,043 | 1,043 | 1,022 | 1,031 | +6 | +0.6% | 44,200 |
| 2024/04/23 | 1,051 | 1,054 | 1,025 | 1,025 | -28 | -2.7% | 70,000 |
| 2024/04/22 | 1,023 | 1,068 | 1,023 | 1,053 | +66 | +6.7% | 162,900 |
| 2024/04/19 | 1,020 | 1,020 | 983 | 987 | -38 | -3.7% | 221,600 |
| 2024/04/18 | 1,012 | 1,035 | 1,012 | 1,025 | +3 | +0.3% | 76,000 |
| 2024/04/17 | 1,034 | 1,039 | 1,011 | 1,022 | -1 | -0.1% | 53,600 |
| 2024/04/16 | 1,026 | 1,033 | 1,023 | 1,023 | -14 | -1.4% | 56,600 |
| 2024/04/15 | 1,050 | 1,050 | 1,034 | 1,037 | -16 | -1.5% | 53,300 |
| 2024/04/12 | 1,045 | 1,065 | 1,040 | 1,053 | -3 | -0.3% | 81,900 |
| 2024/04/11 | 1,090 | 1,090 | 1,050 | 1,056 | -44 | -4% | 92,900 |
| 2024/04/10 | 1,069 | 1,119 | 1,069 | 1,100 | +21 | +1.9% | 83,500 |
| 2024/04/09 | 1,030 | 1,081 | 1,029 | 1,079 | +60 | +5.9% | 98,800 |
| 2024/04/08 | 1,038 | 1,039 | 1,010 | 1,019 | -24 | -2.3% | 347,500 |
| 2024/04/05 | 1,062 | 1,062 | 1,036 | 1,043 | -14 | -1.3% | 82,300 |
| 2024/04/04 | 1,068 | 1,070 | 1,049 | 1,057 | -11 | -1% | 53,700 |
| 2024/04/03 | 1,071 | 1,072 | 1,049 | 1,068 | +4 | +0.4% | 70,000 |
| 2024/04/02 | 1,061 | 1,069 | 1,051 | 1,064 | -3 | -0.3% | 55,600 |
| 2024/04/01 | 1,087 | 1,087 | 1,060 | 1,067 | -13 | -1.2% | 54,800 |
| 2024/03/29 | 1,101 | 1,102 | 1,068 | 1,080 | -26 | -2.4% | 132,300 |
| 2024/03/28 | 1,124 | 1,127 | 1,099 | 1,106 | -30 | -2.6% | 44,300 |
| 2024/03/27 | 1,133 | 1,139 | 1,119 | 1,136 | -2 | -0.2% | 51,000 |
| 2024/03/26 | 1,140 | 1,140 | 1,114 | 1,138 | -3 | -0.3% | 47,100 |
| 2024/03/25 | 1,140 | 1,156 | 1,124 | 1,141 | -4 | -0.3% | 57,500 |
| 2024/03/22 | 1,134 | 1,147 | 1,129 | 1,145 | +11 | +1% | 41,600 |
| 2024/03/21 | 1,150 | 1,160 | 1,127 | 1,134 | -12 | -1% | 56,800 |
| 2024/03/19 | 1,124 | 1,154 | 1,111 | 1,146 | +35 | +3.2% | 82,100 |
| 2024/03/18 | 1,109 | 1,119 | 1,091 | 1,111 | +24 | +2.2% | 54,500 |
| 2024/03/15 | 1,120 | 1,120 | 1,081 | 1,087 | -37 | -3.3% | 42,600 |
| 2024/03/14 | 1,114 | 1,131 | 1,102 | 1,124 | +23 | +2.1% | 55,100 |
| 2024/03/13 | 1,110 | 1,119 | 1,098 | 1,101 | -5 | -0.5% | 53,100 |
| 2024/03/12 | 1,083 | 1,111 | 1,083 | 1,106 | +25 | +2.3% | 56,100 |
| 2024/03/11 | 1,082 | 1,090 | 1,070 | 1,081 | -4 | -0.4% | 48,200 |
| 2024/03/08 | 1,093 | 1,100 | 1,067 | 1,085 | -25 | -2.3% | 108,700 |
| 2024/03/07 | 1,100 | 1,121 | 1,099 | 1,110 | +20 | +1.8% | 134,500 |
| 2024/03/06 | 1,053 | 1,100 | 1,048 | 1,090 | +36 | +3.4% | 160,500 |
| 2024/03/05 | 1,050 | 1,061 | 1,035 | 1,054 | -1 | -0.1% | 90,000 |
| 2024/03/04 | 1,046 | 1,076 | 1,045 | 1,055 | +9 | +0.9% | 165,500 |
| 2024/03/01 | 1,126 | 1,127 | 1,043 | 1,046 | -74 | -6.6% | 317,900 |
1～
50
件表示中 / 5490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 | 94,100円 | -0.0% | +3.9% | 2.13% | 6.86倍 | 0.81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 |
| アトラエ | 53,300円 | +25.1% | +49.2% | 2.81% | 14.80倍 | 2.62倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」運営。組織改善ツール「Ｗｅｖｏｘ」、プロバスケも |
| スプリックス | 77,500円 | +5.6% | -20.4% | 4.90% | 30.04倍 | 1.36倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ポピンズ | 135,100円 | +7.0% | +4.5% | 2.96% | 14.93倍 | 1.62倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| プログリット | 110,300円 | +40.6% | +50.4% | 0.00% | 25.40倍 | 8.80倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」を育成中 |
市場注目の銘柄
チャート関連のコラム
