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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,133 | 1,146 | 1,118 | 1,120 | -17 | -1.5% | 38,800 |
| 2024/02/28 | 1,139 | 1,152 | 1,130 | 1,137 | -1 | -0.1% | 61,500 |
| 2024/02/27 | 1,131 | 1,160 | 1,130 | 1,138 | +11 | +1% | 77,300 |
| 2024/02/26 | 1,081 | 1,141 | 1,080 | 1,127 | +53 | +4.9% | 70,400 |
| 2024/02/22 | 1,067 | 1,088 | 1,059 | 1,074 | +4 | +0.4% | 62,900 |
| 2024/02/21 | 1,121 | 1,121 | 1,060 | 1,070 | -54 | -4.8% | 111,600 |
| 2024/02/20 | 1,136 | 1,139 | 1,111 | 1,124 | +4 | +0.4% | 69,400 |
| 2024/02/19 | 1,102 | 1,138 | 1,102 | 1,120 | +3 | +0.3% | 101,800 |
| 2024/02/16 | 1,142 | 1,149 | 1,103 | 1,117 | +5 | +0.4% | 72,000 |
| 2024/02/15 | 1,151 | 1,160 | 1,110 | 1,112 | -39 | -3.4% | 97,500 |
| 2024/02/14 | 1,246 | 1,246 | 1,142 | 1,151 | -120 | -9.4% | 196,200 |
| 2024/02/13 | 1,208 | 1,274 | 1,191 | 1,271 | +76 | +6.4% | 356,900 |
| 2024/02/09 | 1,182 | 1,207 | 1,177 | 1,195 | +15 | +1.3% | 49,800 |
| 2024/02/08 | 1,193 | 1,200 | 1,176 | 1,180 | -18 | -1.5% | 39,600 |
| 2024/02/07 | 1,189 | 1,208 | 1,189 | 1,198 | +6 | +0.5% | 31,800 |
| 2024/02/06 | 1,193 | 1,197 | 1,182 | 1,192 | -4 | -0.3% | 20,000 |
| 2024/02/05 | 1,200 | 1,206 | 1,191 | 1,196 | +5 | +0.4% | 35,800 |
| 2024/02/02 | 1,183 | 1,196 | 1,176 | 1,191 | +11 | +0.9% | 39,100 |
| 2024/02/01 | 1,192 | 1,192 | 1,159 | 1,180 | -15 | -1.3% | 52,400 |
| 2024/01/31 | 1,184 | 1,200 | 1,175 | 1,195 | +11 | +0.9% | 39,900 |
| 2024/01/30 | 1,214 | 1,218 | 1,180 | 1,184 | -33 | -2.7% | 117,300 |
| 2024/01/29 | 1,216 | 1,228 | 1,212 | 1,217 | +2 | +0.2% | 36,200 |
| 2024/01/26 | 1,225 | 1,232 | 1,210 | 1,215 | -6 | -0.5% | 37,500 |
| 2024/01/25 | 1,197 | 1,226 | 1,197 | 1,221 | +24 | +2% | 43,700 |
| 2024/01/24 | 1,202 | 1,220 | 1,194 | 1,197 | -3 | -0.3% | 40,500 |
| 2024/01/23 | 1,212 | 1,223 | 1,200 | 1,200 | -18 | -1.5% | 29,900 |
| 2024/01/22 | 1,217 | 1,221 | 1,194 | 1,218 | +1 | +0.1% | 35,100 |
| 2024/01/19 | 1,192 | 1,237 | 1,188 | 1,217 | +36 | +3% | 96,800 |
| 2024/01/18 | 1,181 | 1,205 | 1,177 | 1,181 | +12 | +1% | 49,300 |
| 2024/01/17 | 1,190 | 1,191 | 1,156 | 1,169 | -25 | -2.1% | 91,100 |
| 2024/01/16 | 1,210 | 1,229 | 1,190 | 1,194 | -11 | -0.9% | 37,800 |
| 2024/01/15 | 1,212 | 1,220 | 1,194 | 1,205 | +5 | +0.4% | 59,200 |
| 2024/01/12 | 1,187 | 1,213 | 1,183 | 1,200 | +24 | +2% | 68,600 |
| 2024/01/11 | 1,196 | 1,196 | 1,170 | 1,176 | -21 | -1.8% | 40,100 |
| 2024/01/10 | 1,202 | 1,218 | 1,195 | 1,197 | -5 | -0.4% | 47,200 |
| 2024/01/09 | 1,219 | 1,219 | 1,192 | 1,202 | -18 | -1.5% | 62,800 |
| 2024/01/05 | 1,205 | 1,243 | 1,205 | 1,220 | +29 | +2.4% | 207,300 |
| 2024/01/04 | 1,170 | 1,206 | 1,162 | 1,191 | +6 | +0.5% | 55,500 |
| 2023/12/29 | 1,195 | 1,195 | 1,176 | 1,185 | -10 | -0.8% | 40,600 |
| 2023/12/28 | 1,172 | 1,195 | 1,166 | 1,195 | +27 | +2.3% | 50,600 |
| 2023/12/27 | 1,145 | 1,173 | 1,143 | 1,168 | +15 | +1.3% | 53,000 |
| 2023/12/26 | 1,171 | 1,193 | 1,150 | 1,153 | -19 | -1.6% | 99,800 |
| 2023/12/25 | 1,154 | 1,178 | 1,141 | 1,172 | +24 | +2.1% | 101,100 |
| 2023/12/22 | 1,149 | 1,152 | 1,131 | 1,148 | -1 | -0.1% | 42,900 |
| 2023/12/21 | 1,152 | 1,165 | 1,143 | 1,149 | -10 | -0.9% | 44,100 |
| 2023/12/20 | 1,165 | 1,173 | 1,152 | 1,159 | ±0 | ±0% | 35,500 |
| 2023/12/19 | 1,113 | 1,159 | 1,109 | 1,159 | +46 | +4.1% | 155,500 |
| 2023/12/18 | 1,121 | 1,127 | 1,102 | 1,113 | -15 | -1.3% | 26,400 |
| 2023/12/15 | 1,124 | 1,136 | 1,105 | 1,128 | +4 | +0.4% | 58,100 |
| 2023/12/14 | 1,127 | 1,151 | 1,121 | 1,124 | +49 | +4.6% | 104,700 |
51～
100
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
