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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 890 | 899 | 862 | 864 | -47 | -5.2% | 224,500 |
| 2021/12/01 | 885 | 928 | 879 | 911 | +11 | +1.2% | 233,500 |
| 2021/11/30 | 914 | 952 | 900 | 900 | +16 | +1.8% | 242,600 |
| 2021/11/29 | 906 | 930 | 884 | 884 | -82 | -8.5% | 261,900 |
| 2021/11/26 | 1,016 | 1,038 | 961 | 966 | -66 | -6.4% | 237,500 |
| 2021/11/25 | 1,035 | 1,048 | 1,014 | 1,032 | +27 | +2.7% | 171,500 |
| 2021/11/24 | 1,041 | 1,041 | 997 | 1,005 | -16 | -1.6% | 171,900 |
| 2021/11/22 | 998 | 1,021 | 975 | 1,021 | +17 | +1.7% | 153,600 |
| 2021/11/19 | 1,004 | 1,016 | 984 | 1,004 | -1 | -0.1% | 144,400 |
| 2021/11/18 | 1,005 | 1,018 | 977 | 1,005 | ±0 | ±0% | 159,500 |
| 2021/11/17 | 1,035 | 1,040 | 993 | 1,005 | -18 | -1.8% | 166,000 |
| 2021/11/16 | 1,060 | 1,060 | 1,021 | 1,023 | -22 | -2.1% | 191,200 |
| 2021/11/15 | 1,111 | 1,111 | 1,031 | 1,045 | -66 | -5.9% | 251,500 |
| 2021/11/12 | 1,135 | 1,166 | 1,071 | 1,111 | -114 | -9.3% | 433,200 |
| 2021/11/11 | 1,254 | 1,279 | 1,224 | 1,225 | -31 | -2.5% | 142,200 |
| 2021/11/10 | 1,333 | 1,333 | 1,233 | 1,256 | -84 | -6.3% | 196,300 |
| 2021/11/09 | 1,330 | 1,368 | 1,311 | 1,340 | +10 | +0.8% | 119,600 |
| 2021/11/08 | 1,334 | 1,358 | 1,310 | 1,330 | +26 | +2% | 152,100 |
| 2021/11/05 | 1,301 | 1,310 | 1,272 | 1,304 | -9 | -0.7% | 66,700 |
| 2021/11/04 | 1,330 | 1,339 | 1,301 | 1,313 | -13 | -1% | 94,600 |
| 2021/11/02 | 1,295 | 1,344 | 1,289 | 1,326 | +43 | +3.4% | 142,500 |
| 2021/11/01 | 1,245 | 1,305 | 1,245 | 1,283 | +42 | +3.4% | 201,300 |
| 2021/10/29 | 1,239 | 1,270 | 1,219 | 1,241 | -3 | -0.2% | 119,900 |
| 2021/10/28 | 1,230 | 1,255 | 1,212 | 1,244 | +8 | +0.6% | 85,700 |
| 2021/10/27 | 1,248 | 1,248 | 1,211 | 1,236 | -25 | -2% | 64,600 |
| 2021/10/26 | 1,201 | 1,266 | 1,198 | 1,261 | +61 | +5.1% | 172,200 |
| 2021/10/25 | 1,195 | 1,205 | 1,168 | 1,200 | +1 | +0.1% | 99,100 |
| 2021/10/22 | 1,264 | 1,264 | 1,191 | 1,199 | -52 | -4.2% | 132,900 |
| 2021/10/21 | 1,278 | 1,288 | 1,244 | 1,251 | -23 | -1.8% | 78,600 |
| 2021/10/20 | 1,238 | 1,274 | 1,224 | 1,274 | +39 | +3.2% | 97,600 |
| 2021/10/19 | 1,248 | 1,250 | 1,213 | 1,235 | -31 | -2.4% | 128,600 |
| 2021/10/18 | 1,264 | 1,289 | 1,248 | 1,266 | +24 | +1.9% | 84,000 |
| 2021/10/15 | 1,236 | 1,258 | 1,212 | 1,242 | +25 | +2.1% | 94,500 |
| 2021/10/14 | 1,210 | 1,217 | 1,186 | 1,217 | ±0 | ±0% | 53,600 |
| 2021/10/13 | 1,254 | 1,261 | 1,207 | 1,217 | -67 | -5.2% | 106,900 |
| 2021/10/12 | 1,288 | 1,288 | 1,252 | 1,284 | +21 | +1.7% | 135,500 |
| 2021/10/11 | 1,295 | 1,305 | 1,245 | 1,263 | +13 | +1% | 272,400 |
| 2021/10/08 | 1,190 | 1,271 | 1,179 | 1,250 | +98 | +8.5% | 318,600 |
| 2021/10/07 | 1,155 | 1,186 | 1,121 | 1,152 | -11 | -0.9% | 212,900 |
| 2021/10/06 | 1,280 | 1,315 | 1,163 | 1,163 | -113 | -8.9% | 410,600 |
| 2021/10/05 | 1,216 | 1,312 | 1,210 | 1,276 | +62 | +5.1% | 726,700 |
| 2021/10/04 | 1,157 | 1,214 | 1,141 | 1,214 | +100 | +9% | 268,200 |
| 2021/10/01 | 1,156 | 1,165 | 1,103 | 1,114 | -69 | -5.8% | 176,900 |
| 2021/09/30 | 1,162 | 1,210 | 1,150 | 1,183 | -7 | -0.6% | 209,500 |
| 2021/09/29 | 1,145 | 1,195 | 1,111 | 1,190 | +23 | +2% | 265,300 |
| 2021/09/28 | 1,168 | 1,223 | 1,140 | 1,167 | +15 | +1.3% | 252,100 |
| 2021/09/27 | 1,082 | 1,156 | 1,076 | 1,152 | +98 | +9.3% | 348,200 |
| 2021/09/24 | 1,041 | 1,059 | 1,026 | 1,054 | +50 | +5% | 110,600 |
| 2021/09/22 | 1,007 | 1,037 | 989 | 1,004 | -7 | -0.7% | 101,900 |
| 2021/09/21 | 977 | 1,020 | 977 | 1,011 | -11 | -1.1% | 73,200 |
901～
950
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 | 93,400円 | -25.6% | - | 4.43% | 27.28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 |
| ブティックス | 136,000円 | +23.2% | +33.4% | 0.00% | 12.65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 | 76,000円 | +3.8% | -1.7% | 1.32% | 19.28倍 | 2.41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 | 109,700円 | +28.0% | +31.2% | 1.73% | 17.32倍 | 6.07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 | 61,600円 | +16.8% | +38.4% | 3.25% | 12.84倍 | 1.55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
