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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,102 | 1,102 | 1,076 | 1,099 | -2 | -0.2% | 192,900 |
| 2019/07/04 | 1,080 | 1,123 | 1,065 | 1,101 | +28 | +2.6% | 159,100 |
| 2019/07/03 | 1,106 | 1,113 | 1,070 | 1,073 | -23 | -2.1% | 109,600 |
| 2019/07/02 | 1,099 | 1,106 | 1,083 | 1,096 | +5 | +0.5% | 105,700 |
| 2019/07/01 | 1,090 | 1,125 | 1,084 | 1,091 | +17 | +1.6% | 160,300 |
| 2019/06/28 | 1,062 | 1,077 | 1,054 | 1,074 | +12 | +1.1% | 100,000 |
| 2019/06/27 | 1,084 | 1,089 | 1,058 | 1,062 | -22 | -2% | 91,000 |
| 2019/06/26 | 1,076 | 1,093 | 1,060 | 1,084 | +16 | +1.5% | 83,300 |
| 2019/06/25 | 1,090 | 1,107 | 1,065 | 1,068 | -27 | -2.5% | 102,900 |
| 2019/06/24 | 1,079 | 1,096 | 1,062 | 1,095 | +19 | +1.8% | 77,000 |
| 2019/06/21 | 1,092 | 1,106 | 1,070 | 1,076 | -7 | -0.6% | 103,900 |
| 2019/06/20 | 1,105 | 1,105 | 1,074 | 1,083 | -19 | -1.7% | 79,600 |
| 2019/06/19 | 1,091 | 1,125 | 1,077 | 1,102 | +41 | +3.9% | 131,700 |
| 2019/06/18 | 1,105 | 1,120 | 1,054 | 1,061 | -32 | -2.9% | 110,400 |
| 2019/06/17 | 1,112 | 1,128 | 1,090 | 1,093 | -9 | -0.8% | 164,300 |
| 2019/06/14 | 1,066 | 1,106 | 1,054 | 1,102 | +48 | +4.6% | 195,000 |
| 2019/06/13 | 1,083 | 1,097 | 1,051 | 1,054 | -36 | -3.3% | 97,400 |
| 2019/06/12 | 1,083 | 1,132 | 1,077 | 1,090 | +15 | +1.4% | 178,700 |
| 2019/06/11 | 1,076 | 1,091 | 1,066 | 1,075 | -4 | -0.4% | 83,600 |
| 2019/06/10 | 1,085 | 1,092 | 1,070 | 1,079 | -2 | -0.2% | 60,200 |
| 2019/06/07 | 1,043 | 1,084 | 1,020 | 1,081 | +33 | +3.1% | 176,700 |
| 2019/06/06 | 1,081 | 1,086 | 1,048 | 1,048 | -25 | -2.3% | 117,700 |
| 2019/06/05 | 1,089 | 1,099 | 1,059 | 1,073 | +25 | +2.4% | 252,000 |
| 2019/06/04 | 1,021 | 1,065 | 1,021 | 1,048 | +27 | +2.6% | 228,200 |
| 2019/06/03 | 1,060 | 1,087 | 1,016 | 1,021 | -44 | -4.1% | 216,800 |
| 2019/05/31 | 1,044 | 1,109 | 1,044 | 1,065 | +11 | +1% | 198,600 |
| 2019/05/30 | 1,079 | 1,085 | 1,047 | 1,054 | -35 | -3.2% | 119,700 |
| 2019/05/29 | 1,039 | 1,097 | 1,038 | 1,089 | +32 | +3% | 260,500 |
| 2019/05/28 | 1,068 | 1,068 | 1,029 | 1,057 | -3 | -0.3% | 110,400 |
| 2019/05/27 | 1,053 | 1,079 | 1,041 | 1,060 | +20 | +1.9% | 262,700 |
| 2019/05/24 | 1,024 | 1,046 | 1,008 | 1,040 | +3 | +0.3% | 181,700 |
| 2019/05/23 | 1,049 | 1,055 | 1,009 | 1,037 | -26 | -2.4% | 237,700 |
| 2019/05/22 | 1,048 | 1,092 | 1,033 | 1,063 | +20 | +1.9% | 292,900 |
| 2019/05/21 | 1,076 | 1,078 | 1,037 | 1,043 | -43 | -4% | 333,600 |
| 2019/05/20 | 1,137 | 1,139 | 1,082 | 1,086 | -51 | -4.5% | 222,600 |
| 2019/05/17 | 1,148 | 1,167 | 1,110 | 1,137 | -7 | -0.6% | 234,900 |
| 2019/05/16 | 1,100 | 1,189 | 1,085 | 1,144 | +44 | +4% | 533,300 |
| 2019/05/15 | 1,202 | 1,225 | 1,078 | 1,100 | -192 | -14.9% | 748,600 |
| 2019/05/14 | 1,217 | 1,298 | 1,217 | 1,292 | +25 | +2% | 342,300 |
| 2019/05/13 | 1,369 | 1,369 | 1,262 | 1,267 | -109 | -7.9% | 393,100 |
| 2019/05/10 | 1,364 | 1,413 | 1,344 | 1,376 | +11 | +0.8% | 221,000 |
| 2019/05/09 | 1,417 | 1,424 | 1,352 | 1,365 | -52 | -3.7% | 180,700 |
| 2019/05/08 | 1,418 | 1,431 | 1,403 | 1,417 | -15 | -1% | 152,000 |
| 2019/05/07 | 1,476 | 1,523 | 1,405 | 1,432 | -24 | -1.6% | 195,600 |
| 2019/04/26 | 1,430 | 1,467 | 1,411 | 1,456 | +21 | +1.5% | 245,800 |
| 2019/04/25 | 1,378 | 1,444 | 1,377 | 1,435 | +64 | +4.7% | 303,900 |
| 2019/04/24 | 1,360 | 1,403 | 1,359 | 1,371 | +14 | +1% | 147,700 |
| 2019/04/23 | 1,348 | 1,376 | 1,347 | 1,357 | -1 | -0.1% | 89,700 |
| 2019/04/22 | 1,356 | 1,366 | 1,339 | 1,358 | -2 | -0.1% | 84,900 |
| 2019/04/19 | 1,348 | 1,395 | 1,341 | 1,360 | +12 | +0.9% | 114,900 |
1501～
1550
件表示中 / 5805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 | 86,300円 | -25.6% | - | 4.79% | 25.20倍 | 0.69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 |
| さくらさ | 282,400円 | +4.8% | +0.3% | 0.85% | 17.87倍 | 2.32倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| レンティア | 115,700円 | +3.9% | +12.5% | 2.68% | 8.54倍 | 1.11倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| キャリアＤＣ | 229,400円 | +7.1% | +21.7% | 4.36% | 10.23倍 | 3.04倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| 平安レイ | 102,200円 | +3.6% | +9.5% | 3.52% | 8.95倍 | 0.56倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
市場注目の銘柄
チャート関連のコラム
