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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,318 | 1,325 | 1,298 | 1,316 | -7 | -0.5% | 130,600 |
| 2023/04/14 | 1,327 | 1,344 | 1,310 | 1,323 | +11 | +0.8% | 83,000 |
| 2023/04/13 | 1,296 | 1,317 | 1,292 | 1,312 | +2 | +0.2% | 99,500 |
| 2023/04/12 | 1,315 | 1,332 | 1,303 | 1,310 | -2 | -0.2% | 119,000 |
| 2023/04/11 | 1,316 | 1,323 | 1,308 | 1,312 | -6 | -0.5% | 93,800 |
| 2023/04/10 | 1,250 | 1,332 | 1,242 | 1,318 | +61 | +4.9% | 230,400 |
| 2023/04/07 | 1,289 | 1,296 | 1,257 | 1,257 | -32 | -2.5% | 158,600 |
| 2023/04/06 | 1,300 | 1,317 | 1,281 | 1,289 | -21 | -1.6% | 224,100 |
| 2023/04/05 | 1,311 | 1,323 | 1,296 | 1,310 | -15 | -1.1% | 137,300 |
| 2023/04/04 | 1,349 | 1,350 | 1,320 | 1,325 | -23 | -1.7% | 107,500 |
| 2023/04/03 | 1,350 | 1,382 | 1,343 | 1,348 | +8 | +0.6% | 105,100 |
| 2023/03/31 | 1,325 | 1,347 | 1,317 | 1,340 | +19 | +1.4% | 120,800 |
| 2023/03/30 | 1,312 | 1,324 | 1,308 | 1,321 | +8 | +0.6% | 84,500 |
| 2023/03/29 | 1,310 | 1,323 | 1,304 | 1,313 | +3 | +0.2% | 94,100 |
| 2023/03/28 | 1,342 | 1,344 | 1,306 | 1,310 | -7 | -0.5% | 73,000 |
| 2023/03/27 | 1,333 | 1,348 | 1,314 | 1,317 | -10 | -0.8% | 81,700 |
| 2023/03/24 | 1,322 | 1,331 | 1,299 | 1,327 | -3 | -0.2% | 116,400 |
| 2023/03/23 | 1,310 | 1,331 | 1,304 | 1,330 | -2 | -0.2% | 110,600 |
| 2023/03/22 | 1,343 | 1,366 | 1,330 | 1,332 | +33 | +2.5% | 138,200 |
| 2023/03/20 | 1,353 | 1,353 | 1,295 | 1,299 | -68 | -5% | 140,400 |
| 2023/03/17 | 1,346 | 1,378 | 1,341 | 1,367 | +28 | +2.1% | 137,900 |
| 2023/03/16 | 1,313 | 1,347 | 1,293 | 1,339 | -7 | -0.5% | 186,100 |
| 2023/03/15 | 1,350 | 1,367 | 1,328 | 1,346 | +1 | +0.1% | 141,600 |
| 2023/03/14 | 1,360 | 1,376 | 1,332 | 1,345 | -43 | -3.1% | 187,400 |
| 2023/03/13 | 1,370 | 1,388 | 1,346 | 1,388 | -6 | -0.4% | 174,500 |
| 2023/03/10 | 1,406 | 1,421 | 1,392 | 1,394 | -23 | -1.6% | 155,200 |
| 2023/03/09 | 1,435 | 1,445 | 1,414 | 1,417 | -15 | -1% | 121,600 |
| 2023/03/08 | 1,418 | 1,445 | 1,412 | 1,432 | ±0 | ±0% | 136,000 |
| 2023/03/07 | 1,449 | 1,468 | 1,428 | 1,432 | -19 | -1.3% | 154,900 |
| 2023/03/06 | 1,456 | 1,459 | 1,426 | 1,451 | -17 | -1.2% | 186,100 |
| 2023/03/03 | 1,471 | 1,481 | 1,437 | 1,468 | +12 | +0.8% | 145,900 |
| 2023/03/02 | 1,410 | 1,457 | 1,390 | 1,456 | +34 | +2.4% | 205,500 |
| 2023/03/01 | 1,414 | 1,430 | 1,390 | 1,422 | -4 | -0.3% | 199,300 |
| 2023/02/28 | 1,461 | 1,461 | 1,407 | 1,426 | -30 | -2.1% | 264,300 |
| 2023/02/27 | 1,425 | 1,482 | 1,412 | 1,456 | +15 | +1% | 151,600 |
| 2023/02/24 | 1,438 | 1,444 | 1,406 | 1,441 | +3 | +0.2% | 206,200 |
| 2023/02/22 | 1,438 | 1,455 | 1,416 | 1,438 | -17 | -1.2% | 171,800 |
| 2023/02/21 | 1,496 | 1,524 | 1,455 | 1,455 | -20 | -1.4% | 191,000 |
| 2023/02/20 | 1,484 | 1,535 | 1,461 | 1,475 | +13 | +0.9% | 256,000 |
| 2023/02/17 | 1,501 | 1,535 | 1,461 | 1,462 | -27 | -1.8% | 397,500 |
| 2023/02/16 | 1,400 | 1,490 | 1,393 | 1,489 | +148 | +11% | 832,700 |
| 2023/02/15 | 1,359 | 1,372 | 1,324 | 1,341 | -22 | -1.6% | 311,000 |
| 2023/02/14 | 1,449 | 1,449 | 1,338 | 1,363 | -56 | -3.9% | 607,400 |
| 2023/02/13 | 1,471 | 1,530 | 1,391 | 1,419 | +141 | +11% | 1,750,200 |
| 2023/02/10 | 1,281 | 1,289 | 1,251 | 1,278 | -4 | -0.3% | 281,400 |
| 2023/02/09 | 1,299 | 1,306 | 1,281 | 1,282 | -17 | -1.3% | 112,500 |
| 2023/02/08 | 1,331 | 1,332 | 1,288 | 1,299 | -32 | -2.4% | 164,400 |
| 2023/02/07 | 1,325 | 1,344 | 1,317 | 1,331 | +7 | +0.5% | 89,800 |
| 2023/02/06 | 1,322 | 1,337 | 1,306 | 1,324 | +15 | +1.1% | 90,500 |
| 2023/02/03 | 1,274 | 1,319 | 1,274 | 1,309 | +41 | +3.2% | 136,800 |
501～
550
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
