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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,137 | 1,144 | 1,122 | 1,137 | +8 | +0.7% | 75,500 |
| 2023/06/28 | 1,150 | 1,150 | 1,124 | 1,129 | -5 | -0.4% | 139,300 |
| 2023/06/27 | 1,126 | 1,140 | 1,120 | 1,134 | -14 | -1.2% | 103,100 |
| 2023/06/26 | 1,164 | 1,174 | 1,143 | 1,148 | -24 | -2% | 107,800 |
| 2023/06/23 | 1,183 | 1,197 | 1,166 | 1,172 | -8 | -0.7% | 161,000 |
| 2023/06/22 | 1,187 | 1,198 | 1,177 | 1,180 | -10 | -0.8% | 105,800 |
| 2023/06/21 | 1,177 | 1,193 | 1,165 | 1,190 | +12 | +1% | 117,800 |
| 2023/06/20 | 1,180 | 1,195 | 1,163 | 1,178 | -8 | -0.7% | 192,100 |
| 2023/06/19 | 1,189 | 1,189 | 1,161 | 1,186 | -1 | -0.1% | 148,900 |
| 2023/06/16 | 1,180 | 1,193 | 1,177 | 1,187 | +1 | +0.1% | 123,700 |
| 2023/06/15 | 1,150 | 1,190 | 1,150 | 1,186 | +29 | +2.5% | 189,600 |
| 2023/06/14 | 1,161 | 1,172 | 1,151 | 1,157 | -6 | -0.5% | 97,800 |
| 2023/06/13 | 1,164 | 1,187 | 1,142 | 1,163 | +11 | +1% | 210,800 |
| 2023/06/12 | 1,120 | 1,158 | 1,111 | 1,152 | +33 | +2.9% | 161,400 |
| 2023/06/09 | 1,100 | 1,120 | 1,092 | 1,119 | +25 | +2.3% | 145,800 |
| 2023/06/08 | 1,100 | 1,107 | 1,092 | 1,094 | -4 | -0.4% | 151,500 |
| 2023/06/07 | 1,104 | 1,108 | 1,085 | 1,098 | ±0 | ±0% | 169,300 |
| 2023/06/06 | 1,090 | 1,105 | 1,073 | 1,098 | -3 | -0.3% | 190,500 |
| 2023/06/05 | 1,118 | 1,118 | 1,093 | 1,101 | -1 | -0.1% | 184,700 |
| 2023/06/02 | 1,100 | 1,107 | 1,095 | 1,102 | +2 | +0.2% | 131,700 |
| 2023/06/01 | 1,102 | 1,114 | 1,095 | 1,100 | -2 | -0.2% | 188,500 |
| 2023/05/31 | 1,107 | 1,135 | 1,099 | 1,102 | -13 | -1.2% | 192,900 |
| 2023/05/30 | 1,108 | 1,117 | 1,092 | 1,115 | +15 | +1.4% | 234,500 |
| 2023/05/29 | 1,101 | 1,108 | 1,075 | 1,100 | -3 | -0.3% | 206,000 |
| 2023/05/26 | 1,097 | 1,107 | 1,095 | 1,103 | +7 | +0.6% | 276,800 |
| 2023/05/25 | 1,104 | 1,115 | 1,091 | 1,096 | -4 | -0.4% | 217,600 |
| 2023/05/24 | 1,101 | 1,133 | 1,097 | 1,100 | +5 | +0.5% | 313,500 |
| 2023/05/23 | 1,130 | 1,132 | 1,095 | 1,095 | -30 | -2.7% | 324,200 |
| 2023/05/22 | 1,149 | 1,159 | 1,117 | 1,125 | -13 | -1.1% | 304,400 |
| 2023/05/19 | 1,107 | 1,154 | 1,088 | 1,138 | +39 | +3.5% | 593,100 |
| 2023/05/18 | 1,135 | 1,135 | 1,096 | 1,099 | -27 | -2.4% | 386,300 |
| 2023/05/17 | 1,108 | 1,148 | 1,102 | 1,126 | +19 | +1.7% | 569,900 |
| 2023/05/16 | 1,102 | 1,138 | 1,088 | 1,107 | +15 | +1.4% | 725,000 |
| 2023/05/15 | 1,105 | 1,160 | 1,066 | 1,092 | -274 | -20.1% | 1,952,100 |
| 2023/05/12 | 1,349 | 1,379 | 1,333 | 1,366 | +9 | +0.7% | 425,600 |
| 2023/05/11 | 1,344 | 1,360 | 1,334 | 1,357 | +6 | +0.4% | 145,400 |
| 2023/05/10 | 1,380 | 1,380 | 1,346 | 1,351 | -21 | -1.5% | 125,200 |
| 2023/05/09 | 1,399 | 1,411 | 1,371 | 1,372 | ±0 | ±0% | 137,000 |
| 2023/05/08 | 1,382 | 1,388 | 1,363 | 1,372 | +4 | +0.3% | 154,200 |
| 2023/05/02 | 1,377 | 1,380 | 1,340 | 1,368 | -12 | -0.9% | 146,100 |
| 2023/05/01 | 1,380 | 1,392 | 1,371 | 1,380 | +16 | +1.2% | 164,100 |
| 2023/04/28 | 1,396 | 1,402 | 1,347 | 1,364 | -10 | -0.7% | 175,600 |
| 2023/04/27 | 1,357 | 1,378 | 1,352 | 1,374 | +14 | +1% | 168,000 |
| 2023/04/26 | 1,371 | 1,380 | 1,344 | 1,360 | -29 | -2.1% | 139,200 |
| 2023/04/25 | 1,400 | 1,427 | 1,384 | 1,389 | -13 | -0.9% | 193,800 |
| 2023/04/24 | 1,369 | 1,445 | 1,361 | 1,402 | +32 | +2.3% | 293,800 |
| 2023/04/21 | 1,375 | 1,392 | 1,353 | 1,370 | +5 | +0.4% | 197,700 |
| 2023/04/20 | 1,357 | 1,404 | 1,357 | 1,365 | +9 | +0.7% | 232,800 |
| 2023/04/19 | 1,345 | 1,359 | 1,318 | 1,356 | +16 | +1.2% | 115,900 |
| 2023/04/18 | 1,324 | 1,363 | 1,312 | 1,340 | +24 | +1.8% | 188,300 |
451～
500
件表示中 / 5727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 | 86,100円 | -0.0% | +3.9% | 4.65% | 6.28倍 | 0.83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 |
| ＣＤＳ | 184,400円 | +2.8% | +1.5% | 4.01% | 11.89倍 | 1.41倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＦフォースＧ | 50,400円 | +8.3% | +52.7% | 1.98% | 10.76倍 | 4.31倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アビスト | 315,000円 | +7.0% | -11.6% | 3.24% | 28.49倍 | 1.83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 |
| ＩＲＪ ＨＤ | 69,700円 | +0.6% | -16.0% | 2.87% | 20.99倍 | 2.27倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
