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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,433 | 1,453 | 1,399 | 1,400 | -51 | -3.5% | 166,700 |
| 2022/11/17 | 1,427 | 1,453 | 1,414 | 1,451 | +33 | +2.3% | 180,200 |
| 2022/11/16 | 1,473 | 1,479 | 1,396 | 1,418 | -71 | -4.8% | 309,800 |
| 2022/11/15 | 1,452 | 1,517 | 1,417 | 1,489 | +64 | +4.5% | 266,500 |
| 2022/11/14 | 1,438 | 1,468 | 1,355 | 1,425 | -113 | -7.3% | 682,900 |
| 2022/11/11 | 1,570 | 1,570 | 1,515 | 1,538 | -4 | -0.3% | 291,900 |
| 2022/11/10 | 1,546 | 1,565 | 1,515 | 1,542 | -5 | -0.3% | 134,200 |
| 2022/11/09 | 1,571 | 1,598 | 1,537 | 1,547 | -29 | -1.8% | 158,500 |
| 2022/11/08 | 1,545 | 1,587 | 1,540 | 1,576 | +40 | +2.6% | 166,000 |
| 2022/11/07 | 1,532 | 1,536 | 1,475 | 1,536 | +31 | +2.1% | 220,400 |
| 2022/11/04 | 1,563 | 1,564 | 1,503 | 1,505 | -86 | -5.4% | 239,500 |
| 2022/11/02 | 1,533 | 1,601 | 1,512 | 1,591 | +58 | +3.8% | 153,400 |
| 2022/11/01 | 1,570 | 1,570 | 1,533 | 1,533 | -38 | -2.4% | 104,300 |
| 2022/10/31 | 1,601 | 1,605 | 1,543 | 1,571 | -16 | -1% | 125,000 |
| 2022/10/28 | 1,601 | 1,622 | 1,565 | 1,587 | -14 | -0.9% | 337,200 |
| 2022/10/27 | 1,638 | 1,638 | 1,601 | 1,601 | -37 | -2.3% | 94,500 |
| 2022/10/26 | 1,643 | 1,655 | 1,611 | 1,638 | +8 | +0.5% | 110,500 |
| 2022/10/25 | 1,619 | 1,642 | 1,589 | 1,630 | -19 | -1.2% | 124,200 |
| 2022/10/24 | 1,730 | 1,735 | 1,637 | 1,649 | -72 | -4.2% | 173,400 |
| 2022/10/21 | 1,715 | 1,769 | 1,701 | 1,721 | +36 | +2.1% | 166,100 |
| 2022/10/20 | 1,704 | 1,710 | 1,663 | 1,685 | -50 | -2.9% | 125,400 |
| 2022/10/19 | 1,793 | 1,793 | 1,730 | 1,735 | -49 | -2.7% | 119,800 |
| 2022/10/18 | 1,746 | 1,794 | 1,732 | 1,784 | +53 | +3.1% | 134,600 |
| 2022/10/17 | 1,716 | 1,807 | 1,716 | 1,731 | -25 | -1.4% | 146,900 |
| 2022/10/14 | 1,711 | 1,797 | 1,711 | 1,756 | +69 | +4.1% | 227,300 |
| 2022/10/13 | 1,708 | 1,789 | 1,679 | 1,687 | -21 | -1.2% | 260,300 |
| 2022/10/12 | 1,618 | 1,709 | 1,591 | 1,708 | +83 | +5.1% | 149,500 |
| 2022/10/11 | 1,601 | 1,643 | 1,591 | 1,625 | -11 | -0.7% | 149,600 |
| 2022/10/07 | 1,611 | 1,659 | 1,609 | 1,636 | -9 | -0.5% | 70,200 |
| 2022/10/06 | 1,675 | 1,695 | 1,637 | 1,645 | -7 | -0.4% | 102,700 |
| 2022/10/05 | 1,695 | 1,716 | 1,645 | 1,652 | -29 | -1.7% | 79,900 |
| 2022/10/04 | 1,665 | 1,712 | 1,652 | 1,681 | +43 | +2.6% | 108,600 |
| 2022/10/03 | 1,620 | 1,647 | 1,545 | 1,638 | +10 | +0.6% | 121,800 |
| 2022/09/30 | 1,625 | 1,654 | 1,606 | 1,628 | -18 | -1.1% | 188,900 |
| 2022/09/29 | 1,635 | 1,675 | 1,611 | 1,646 | +51 | +3.2% | 129,900 |
| 2022/09/28 | 1,650 | 1,650 | 1,577 | 1,595 | -65 | -3.9% | 183,900 |
651～
700
件表示中 / 5791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 | 92,800円 | -25.6% | - | 4.45% | 27.10倍 | 0.75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 |
| ＩＲＪ ＨＤ | 77,900円 | +3.8% | -1.7% | 1.28% | 19.77倍 | 2.46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 |
| ヒット | 221,200円 | +8.3% | +0.7% | 0.79% | 13.20倍 | 4.65倍 |
|
- |
| ＡＶｉＣ | 216,200円 | +30.1% | +51.5% | 0.00% | 29.97倍 | 7.45倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| アビスト | 339,500円 | +7.0% | -11.6% | 3.00% | 30.70倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
