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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,311 | 1,311 | 1,264 | 1,268 | -41 | -3.1% | 158,200 |
| 2023/02/01 | 1,286 | 1,335 | 1,273 | 1,309 | +24 | +1.9% | 139,000 |
| 2023/01/31 | 1,275 | 1,288 | 1,254 | 1,285 | +15 | +1.2% | 94,200 |
| 2023/01/30 | 1,283 | 1,288 | 1,261 | 1,270 | -15 | -1.2% | 217,500 |
| 2023/01/27 | 1,297 | 1,306 | 1,278 | 1,285 | -23 | -1.8% | 127,900 |
| 2023/01/26 | 1,291 | 1,324 | 1,282 | 1,308 | +18 | +1.4% | 102,300 |
| 2023/01/25 | 1,297 | 1,315 | 1,288 | 1,290 | -14 | -1.1% | 130,100 |
| 2023/01/24 | 1,328 | 1,330 | 1,285 | 1,304 | -23 | -1.7% | 216,400 |
| 2023/01/23 | 1,349 | 1,358 | 1,319 | 1,327 | -28 | -2.1% | 143,500 |
| 2023/01/20 | 1,285 | 1,357 | 1,275 | 1,355 | +48 | +3.7% | 224,700 |
| 2023/01/19 | 1,313 | 1,326 | 1,290 | 1,307 | -27 | -2% | 153,200 |
| 2023/01/18 | 1,328 | 1,343 | 1,281 | 1,334 | +7 | +0.5% | 187,500 |
| 2023/01/17 | 1,323 | 1,341 | 1,317 | 1,327 | +5 | +0.4% | 53,400 |
| 2023/01/16 | 1,370 | 1,370 | 1,305 | 1,322 | -55 | -4% | 217,800 |
| 2023/01/13 | 1,390 | 1,402 | 1,371 | 1,377 | -21 | -1.5% | 88,300 |
| 2023/01/12 | 1,439 | 1,439 | 1,395 | 1,398 | -48 | -3.3% | 119,700 |
| 2023/01/11 | 1,443 | 1,454 | 1,432 | 1,446 | +33 | +2.3% | 88,100 |
| 2023/01/10 | 1,382 | 1,425 | 1,382 | 1,413 | +32 | +2.3% | 52,300 |
| 2023/01/06 | 1,378 | 1,386 | 1,358 | 1,381 | -7 | -0.5% | 67,100 |
| 2023/01/05 | 1,370 | 1,388 | 1,353 | 1,388 | -3 | -0.2% | 78,300 |
| 2023/01/04 | 1,404 | 1,429 | 1,391 | 1,391 | -43 | -3% | 58,400 |
| 2022/12/30 | 1,428 | 1,440 | 1,406 | 1,434 | +15 | +1.1% | 70,000 |
| 2022/12/29 | 1,386 | 1,427 | 1,386 | 1,419 | +19 | +1.4% | 99,700 |
| 2022/12/28 | 1,404 | 1,413 | 1,382 | 1,400 | -15 | -1.1% | 82,800 |
| 2022/12/27 | 1,385 | 1,430 | 1,385 | 1,415 | +40 | +2.9% | 113,300 |
| 2022/12/26 | 1,385 | 1,403 | 1,373 | 1,375 | -13 | -0.9% | 96,600 |
| 2022/12/23 | 1,421 | 1,432 | 1,388 | 1,388 | -44 | -3.1% | 113,400 |
| 2022/12/22 | 1,380 | 1,435 | 1,378 | 1,432 | +49 | +3.5% | 122,500 |
| 2022/12/21 | 1,351 | 1,394 | 1,317 | 1,383 | +23 | +1.7% | 169,500 |
| 2022/12/20 | 1,406 | 1,415 | 1,335 | 1,360 | -58 | -4.1% | 299,800 |
| 2022/12/19 | 1,424 | 1,443 | 1,404 | 1,418 | -27 | -1.9% | 72,900 |
| 2022/12/16 | 1,411 | 1,448 | 1,408 | 1,445 | +12 | +0.8% | 87,500 |
| 2022/12/15 | 1,440 | 1,449 | 1,417 | 1,433 | -7 | -0.5% | 82,800 |
| 2022/12/14 | 1,438 | 1,449 | 1,415 | 1,440 | +12 | +0.8% | 103,600 |
| 2022/12/13 | 1,428 | 1,454 | 1,428 | 1,428 | +16 | +1.1% | 106,500 |
| 2022/12/12 | 1,425 | 1,441 | 1,408 | 1,412 | -17 | -1.2% | 86,800 |
| 2022/12/09 | 1,431 | 1,470 | 1,429 | 1,429 | -5 | -0.3% | 88,400 |
| 2022/12/08 | 1,449 | 1,449 | 1,416 | 1,434 | -11 | -0.8% | 73,200 |
| 2022/12/07 | 1,411 | 1,458 | 1,402 | 1,445 | +16 | +1.1% | 105,300 |
| 2022/12/06 | 1,410 | 1,435 | 1,392 | 1,429 | +19 | +1.3% | 145,500 |
| 2022/12/05 | 1,402 | 1,419 | 1,388 | 1,410 | -8 | -0.6% | 117,600 |
| 2022/12/02 | 1,411 | 1,431 | 1,390 | 1,418 | ±0 | ±0% | 137,200 |
| 2022/12/01 | 1,459 | 1,459 | 1,414 | 1,418 | -19 | -1.3% | 128,700 |
| 2022/11/30 | 1,444 | 1,461 | 1,422 | 1,437 | ±0 | ±0% | 160,000 |
| 2022/11/29 | 1,421 | 1,459 | 1,392 | 1,437 | +5 | +0.3% | 252,300 |
| 2022/11/28 | 1,502 | 1,502 | 1,432 | 1,432 | -71 | -4.7% | 242,500 |
| 2022/11/25 | 1,428 | 1,503 | 1,420 | 1,503 | +90 | +6.4% | 239,000 |
| 2022/11/24 | 1,419 | 1,440 | 1,406 | 1,413 | +22 | +1.6% | 177,600 |
| 2022/11/22 | 1,415 | 1,415 | 1,376 | 1,391 | -20 | -1.4% | 209,800 |
| 2022/11/21 | 1,414 | 1,416 | 1,392 | 1,411 | +11 | +0.8% | 147,400 |
551～
600
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
