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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,532 | 1,561 | 1,492 | 1,520 | -33 | -2.1% | 82,300 |
| 2022/06/22 | 1,629 | 1,629 | 1,535 | 1,553 | -93 | -5.7% | 64,000 |
| 2022/06/21 | 1,577 | 1,666 | 1,568 | 1,646 | +74 | +4.7% | 76,900 |
| 2022/06/20 | 1,582 | 1,595 | 1,550 | 1,572 | -1 | -0.1% | 44,500 |
| 2022/06/17 | 1,580 | 1,615 | 1,542 | 1,573 | -68 | -4.1% | 86,500 |
| 2022/06/16 | 1,540 | 1,648 | 1,533 | 1,641 | +154 | +10.4% | 194,300 |
| 2022/06/15 | 1,540 | 1,540 | 1,475 | 1,487 | -51 | -3.3% | 103,600 |
| 2022/06/14 | 1,523 | 1,550 | 1,452 | 1,538 | -60 | -3.8% | 242,300 |
| 2022/06/13 | 1,566 | 1,605 | 1,547 | 1,598 | +43 | +2.8% | 81,600 |
| 2022/06/10 | 1,549 | 1,576 | 1,519 | 1,555 | -2 | -0.1% | 104,900 |
| 2022/06/09 | 1,618 | 1,618 | 1,556 | 1,557 | -75 | -4.6% | 108,500 |
| 2022/06/08 | 1,704 | 1,705 | 1,615 | 1,632 | -66 | -3.9% | 98,800 |
| 2022/06/07 | 1,683 | 1,730 | 1,683 | 1,698 | +8 | +0.5% | 66,500 |
| 2022/06/06 | 1,633 | 1,711 | 1,628 | 1,690 | +34 | +2.1% | 104,600 |
| 2022/06/03 | 1,672 | 1,681 | 1,604 | 1,656 | ±0 | ±0% | 81,200 |
| 2022/06/02 | 1,721 | 1,721 | 1,625 | 1,656 | -61 | -3.6% | 130,900 |
| 2022/06/01 | 1,735 | 1,783 | 1,711 | 1,717 | -33 | -1.9% | 78,500 |
| 2022/05/31 | 1,728 | 1,767 | 1,691 | 1,750 | +31 | +1.8% | 124,300 |
| 2022/05/30 | 1,749 | 1,799 | 1,678 | 1,719 | -1 | -0.1% | 180,500 |
| 2022/05/27 | 1,748 | 1,780 | 1,682 | 1,720 | +23 | +1.4% | 233,400 |
| 2022/05/26 | 1,627 | 1,707 | 1,627 | 1,697 | +94 | +5.9% | 193,400 |
| 2022/05/25 | 1,550 | 1,619 | 1,537 | 1,603 | +40 | +2.6% | 150,500 |
| 2022/05/24 | 1,524 | 1,581 | 1,524 | 1,563 | +54 | +3.6% | 127,200 |
| 2022/05/23 | 1,580 | 1,587 | 1,504 | 1,509 | -53 | -3.4% | 74,800 |
| 2022/05/20 | 1,511 | 1,565 | 1,511 | 1,562 | +65 | +4.3% | 139,900 |
| 2022/05/19 | 1,514 | 1,571 | 1,491 | 1,497 | -48 | -3.1% | 182,000 |
| 2022/05/18 | 1,632 | 1,635 | 1,542 | 1,545 | -10 | -0.6% | 208,900 |
| 2022/05/17 | 1,522 | 1,569 | 1,486 | 1,555 | +33 | +2.2% | 223,000 |
| 2022/05/16 | 1,449 | 1,539 | 1,386 | 1,522 | +68 | +4.7% | 349,500 |
| 2022/05/13 | 1,197 | 1,472 | 1,189 | 1,454 | +282 | +24.1% | 456,900 |
| 2022/05/12 | 1,199 | 1,205 | 1,162 | 1,172 | -36 | -3% | 71,300 |
| 2022/05/11 | 1,218 | 1,249 | 1,192 | 1,208 | -17 | -1.4% | 50,000 |
| 2022/05/10 | 1,220 | 1,239 | 1,199 | 1,225 | -25 | -2% | 79,600 |
| 2022/05/09 | 1,332 | 1,344 | 1,242 | 1,250 | -112 | -8.2% | 118,500 |
| 2022/05/06 | 1,314 | 1,377 | 1,314 | 1,362 | +58 | +4.4% | 107,100 |
| 2022/05/02 | 1,321 | 1,354 | 1,297 | 1,304 | -18 | -1.4% | 88,100 |
| 2022/04/28 | 1,339 | 1,353 | 1,291 | 1,322 | -16 | -1.2% | 148,800 |
| 2022/04/27 | 1,350 | 1,365 | 1,296 | 1,338 | -5 | -0.4% | 188,900 |
| 2022/04/26 | 1,245 | 1,352 | 1,244 | 1,343 | +118 | +9.6% | 262,500 |
| 2022/04/25 | 1,272 | 1,305 | 1,222 | 1,225 | -65 | -5% | 153,800 |
| 2022/04/22 | 1,224 | 1,306 | 1,210 | 1,290 | +44 | +3.5% | 369,400 |
| 2022/04/21 | 1,151 | 1,277 | 1,128 | 1,246 | +91 | +7.9% | 347,800 |
| 2022/04/20 | 1,168 | 1,188 | 1,155 | 1,155 | -13 | -1.1% | 58,900 |
| 2022/04/19 | 1,160 | 1,176 | 1,141 | 1,168 | +29 | +2.5% | 72,800 |
| 2022/04/18 | 1,145 | 1,171 | 1,122 | 1,139 | -6 | -0.5% | 83,900 |
| 2022/04/15 | 1,173 | 1,178 | 1,140 | 1,145 | -14 | -1.2% | 32,100 |
| 2022/04/14 | 1,174 | 1,177 | 1,149 | 1,159 | +4 | +0.3% | 39,700 |
| 2022/04/13 | 1,169 | 1,173 | 1,143 | 1,155 | -14 | -1.2% | 65,100 |
| 2022/04/12 | 1,186 | 1,189 | 1,145 | 1,169 | -33 | -2.7% | 58,800 |
| 2022/04/11 | 1,223 | 1,223 | 1,171 | 1,202 | -15 | -1.2% | 71,000 |
701～
750
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
