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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 1,575 | 1,600 | 1,554 | 1,593 | -13 | -0.8% | 117,700 |
| 2022/08/30 | 1,595 | 1,647 | 1,581 | 1,606 | +44 | +2.8% | 119,200 |
| 2022/08/29 | 1,577 | 1,603 | 1,562 | 1,562 | -69 | -4.2% | 107,400 |
| 2022/08/26 | 1,669 | 1,699 | 1,631 | 1,631 | -50 | -3% | 88,900 |
| 2022/08/25 | 1,660 | 1,700 | 1,647 | 1,681 | +34 | +2.1% | 120,500 |
| 2022/08/24 | 1,611 | 1,656 | 1,595 | 1,647 | -4 | -0.2% | 138,200 |
| 2022/08/23 | 1,537 | 1,651 | 1,530 | 1,651 | +94 | +6% | 183,800 |
| 2022/08/22 | 1,590 | 1,591 | 1,536 | 1,557 | -63 | -3.9% | 137,500 |
| 2022/08/19 | 1,625 | 1,657 | 1,606 | 1,620 | ±0 | ±0% | 111,700 |
| 2022/08/18 | 1,656 | 1,656 | 1,590 | 1,620 | -45 | -2.7% | 199,000 |
| 2022/08/17 | 1,707 | 1,735 | 1,654 | 1,665 | -34 | -2% | 164,800 |
| 2022/08/16 | 1,752 | 1,759 | 1,638 | 1,699 | -31 | -1.8% | 287,300 |
| 2022/08/15 | 1,696 | 1,730 | 1,659 | 1,730 | +28 | +1.6% | 116,600 |
| 2022/08/12 | 1,760 | 1,767 | 1,690 | 1,702 | -49 | -2.8% | 162,500 |
| 2022/08/10 | 1,900 | 1,911 | 1,749 | 1,751 | -116 | -6.2% | 243,800 |
| 2022/08/09 | 1,797 | 1,915 | 1,761 | 1,867 | +100 | +5.7% | 592,800 |
| 2022/08/08 | 1,727 | 1,767 | 1,630 | 1,767 | +300 | +20.4% | 648,100 |
| 2022/08/05 | 1,439 | 1,475 | 1,426 | 1,467 | +49 | +3.5% | 160,600 |
| 2022/08/04 | 1,397 | 1,422 | 1,372 | 1,418 | +23 | +1.6% | 154,300 |
| 2022/08/03 | 1,455 | 1,472 | 1,370 | 1,395 | -40 | -2.8% | 158,300 |
| 2022/08/02 | 1,465 | 1,466 | 1,423 | 1,435 | -38 | -2.6% | 80,500 |
| 2022/08/01 | 1,446 | 1,489 | 1,433 | 1,473 | +50 | +3.5% | 87,100 |
| 2022/07/29 | 1,421 | 1,447 | 1,415 | 1,423 | +18 | +1.3% | 88,600 |
| 2022/07/28 | 1,394 | 1,437 | 1,384 | 1,405 | +11 | +0.8% | 114,500 |
| 2022/07/27 | 1,381 | 1,401 | 1,361 | 1,394 | +13 | +0.9% | 52,200 |
| 2022/07/26 | 1,374 | 1,388 | 1,354 | 1,381 | +18 | +1.3% | 32,800 |
| 2022/07/25 | 1,338 | 1,368 | 1,310 | 1,363 | +13 | +1% | 53,500 |
| 2022/07/22 | 1,390 | 1,390 | 1,337 | 1,350 | -40 | -2.9% | 63,400 |
| 2022/07/21 | 1,334 | 1,393 | 1,334 | 1,390 | +56 | +4.2% | 97,000 |
| 2022/07/20 | 1,295 | 1,350 | 1,295 | 1,334 | +80 | +6.4% | 134,900 |
| 2022/07/19 | 1,252 | 1,289 | 1,236 | 1,254 | +9 | +0.7% | 110,200 |
| 2022/07/15 | 1,309 | 1,309 | 1,231 | 1,245 | -52 | -4% | 91,400 |
| 2022/07/14 | 1,320 | 1,350 | 1,287 | 1,297 | -7 | -0.5% | 76,800 |
| 2022/07/13 | 1,325 | 1,347 | 1,298 | 1,304 | -7 | -0.5% | 48,700 |
| 2022/07/12 | 1,308 | 1,325 | 1,281 | 1,311 | -8 | -0.6% | 66,000 |
| 2022/07/11 | 1,308 | 1,347 | 1,308 | 1,319 | +28 | +2.2% | 85,200 |
| 2022/07/08 | 1,299 | 1,322 | 1,282 | 1,291 | +1 | +0.1% | 155,100 |
| 2022/07/07 | 1,400 | 1,401 | 1,236 | 1,290 | -107 | -7.7% | 308,800 |
| 2022/07/06 | 1,463 | 1,463 | 1,382 | 1,397 | -89 | -6% | 110,700 |
| 2022/07/05 | 1,487 | 1,510 | 1,477 | 1,486 | -4 | -0.3% | 43,000 |
| 2022/07/04 | 1,512 | 1,519 | 1,460 | 1,490 | -10 | -0.7% | 44,400 |
| 2022/07/01 | 1,506 | 1,508 | 1,472 | 1,500 | -6 | -0.4% | 69,600 |
| 2022/06/30 | 1,530 | 1,530 | 1,485 | 1,506 | -29 | -1.9% | 73,100 |
| 2022/06/29 | 1,485 | 1,535 | 1,458 | 1,535 | +32 | +2.1% | 69,700 |
| 2022/06/28 | 1,521 | 1,550 | 1,482 | 1,503 | -4 | -0.3% | 105,400 |
| 2022/06/27 | 1,526 | 1,535 | 1,421 | 1,507 | -23 | -1.5% | 204,800 |
| 2022/06/24 | 1,548 | 1,548 | 1,451 | 1,530 | +10 | +0.7% | 67,700 |
| 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 |
701～
750
件表示中 / 5774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 | 88,900円 | -25.6% | - | 4.65% | 25.95倍 | 0.72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 |
| 日エコシステム | 151,600円 | +26.0% | +6.3% | 1.16% | 18.87倍 | 2.26倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| フルハシＥＰＯ | 110,900円 | +10.0% | -6.8% | 2.71% | 14.19倍 | 2.30倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| アイビス | 352,500円 | +6.1% | +7.2% | 1.42% | 15.77倍 | 6.16倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ティア | 57,200円 | +16.8% | +38.4% | 3.50% | 11.92倍 | 1.43倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
市場注目の銘柄
チャート関連のコラム
