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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 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 |
| 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 |
751～
800
件表示中 / 5792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 | 94,300円 | -25.6% | - | 4.38% | 27.54倍 | 0.76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 |
| ブティックス | 136,000円 | +23.2% | +33.4% | 0.00% | 12.64倍 | 6.61倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ＩＲＪ ＨＤ | 77,400円 | +3.8% | -1.7% | 1.29% | 19.64倍 | 2.44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 |
| プログリット | 108,500円 | +28.0% | +31.2% | 1.75% | 17.13倍 | 6.01倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ティア | 61,000円 | +16.8% | +38.4% | 3.28% | 12.71倍 | 1.53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
