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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,101 | 1,109 | 1,095 | 1,095 | -12 | -1.1% | 39,000 |
| 2014/11/25 | 1,095 | 1,109 | 1,095 | 1,107 | +18 | +1.7% | 109,900 |
| 2014/11/21 | 1,082 | 1,095 | 1,076 | 1,089 | -4 | -0.4% | 44,100 |
| 2014/11/20 | 1,110 | 1,113 | 1,092 | 1,093 | -29 | -2.6% | 43,100 |
| 2014/11/19 | 1,124 | 1,129 | 1,106 | 1,122 | -9 | -0.8% | 39,300 |
| 2014/11/18 | 1,096 | 1,137 | 1,096 | 1,131 | +32 | +2.9% | 45,300 |
| 2014/11/17 | 1,127 | 1,136 | 1,097 | 1,099 | -41 | -3.6% | 57,700 |
| 2014/11/14 | 1,127 | 1,141 | 1,108 | 1,140 | +22 | +2% | 49,700 |
| 2014/11/13 | 1,097 | 1,123 | 1,097 | 1,118 | +21 | +1.9% | 46,300 |
| 2014/11/12 | 1,120 | 1,130 | 1,097 | 1,097 | -21 | -1.9% | 60,000 |
| 2014/11/11 | 1,133 | 1,145 | 1,097 | 1,118 | +3 | +0.3% | 98,400 |
| 2014/11/10 | 1,122 | 1,139 | 1,103 | 1,115 | -16 | -1.4% | 118,800 |
| 2014/11/07 | 1,111 | 1,139 | 1,104 | 1,131 | +10 | +0.9% | 63,700 |
| 2014/11/06 | 1,132 | 1,145 | 1,113 | 1,121 | -26 | -2.3% | 63,600 |
| 2014/11/05 | 1,138 | 1,155 | 1,134 | 1,147 | -21 | -1.8% | 43,800 |
| 2014/11/04 | 1,170 | 1,182 | 1,128 | 1,168 | +22 | +1.9% | 105,900 |
| 2014/10/31 | 1,118 | 1,152 | 1,098 | 1,146 | +40 | +3.6% | 94,200 |
| 2014/10/30 | 1,075 | 1,125 | 1,075 | 1,106 | +36 | +3.4% | 131,200 |
| 2014/10/29 | 1,059 | 1,081 | 1,051 | 1,070 | +11 | +1% | 44,900 |
| 2014/10/28 | 1,040 | 1,062 | 1,039 | 1,059 | +13 | +1.2% | 33,200 |
| 2014/10/27 | 1,049 | 1,059 | 1,039 | 1,046 | +9 | +0.9% | 36,500 |
| 2014/10/24 | 1,051 | 1,061 | 1,000 | 1,037 | -30 | -2.8% | 102,200 |
| 2014/10/23 | 1,084 | 1,084 | 1,063 | 1,067 | -12 | -1.1% | 22,100 |
| 2014/10/22 | 1,051 | 1,085 | 1,051 | 1,079 | +42 | +4.1% | 34,000 |
| 2014/10/21 | 1,031 | 1,049 | 1,025 | 1,037 | -24 | -2.3% | 39,000 |
| 2014/10/20 | 1,070 | 1,070 | 1,030 | 1,061 | +32 | +3.1% | 74,500 |
| 2014/10/17 | 1,008 | 1,051 | 1,008 | 1,029 | +19 | +1.9% | 83,700 |
| 2014/10/16 | 1,030 | 1,039 | 1,003 | 1,010 | -48 | -4.5% | 65,300 |
| 2014/10/15 | 1,055 | 1,074 | 1,044 | 1,058 | +9 | +0.9% | 52,900 |
| 2014/10/14 | 1,075 | 1,103 | 1,047 | 1,049 | -45 | -4.1% | 114,100 |
| 2014/10/10 | 1,120 | 1,121 | 1,091 | 1,094 | -47 | -4.1% | 94,500 |
| 2014/10/09 | 1,185 | 1,190 | 1,135 | 1,141 | -32 | -2.7% | 85,800 |
| 2014/10/08 | 1,119 | 1,176 | 1,111 | 1,173 | +31 | +2.7% | 94,800 |
| 2014/10/07 | 1,165 | 1,165 | 1,142 | 1,142 | -20 | -1.7% | 48,700 |
| 2014/10/06 | 1,155 | 1,167 | 1,150 | 1,162 | +28 | +2.5% | 51,200 |
| 2014/10/03 | 1,147 | 1,174 | 1,131 | 1,134 | -6 | -0.5% | 66,600 |
| 2014/10/02 | 1,159 | 1,160 | 1,140 | 1,140 | -19 | -1.6% | 82,400 |
| 2014/10/01 | 1,176 | 1,184 | 1,156 | 1,159 | -15 | -1.3% | 52,500 |
| 2014/09/30 | 1,209 | 1,209 | 1,171 | 1,174 | -14 | -1.2% | 43,100 |
| 2014/09/29 | 1,203 | 1,212 | 1,181 | 1,188 | -13 | -1.1% | 32,600 |
| 2014/09/26 | 1,210 | 1,220 | 1,197 | 1,201 | +3 | +0.3% | 44,400 |
| 2014/09/25 | 1,215 | 1,219 | 1,195 | 1,198 | -17 | -1.4% | 78,700 |
| 2014/09/24 | 1,223 | 1,237 | 1,211 | 1,215 | -13 | -1.1% | 67,200 |
| 2014/09/22 | 1,243 | 1,252 | 1,226 | 1,228 | -15 | -1.2% | 36,400 |
| 2014/09/19 | 1,266 | 1,281 | 1,239 | 1,243 | -23 | -1.8% | 74,300 |
| 2014/09/18 | 1,255 | 1,292 | 1,255 | 1,266 | +8 | +0.6% | 34,400 |
| 2014/09/17 | 1,254 | 1,280 | 1,254 | 1,258 | -2 | -0.2% | 46,500 |
| 2014/09/16 | 1,279 | 1,305 | 1,254 | 1,260 | +11 | +0.9% | 91,300 |
| 2014/09/12 | 1,288 | 1,295 | 1,245 | 1,249 | -32 | -2.5% | 79,900 |
| 2014/09/11 | 1,300 | 1,302 | 1,273 | 1,281 | -8 | -0.6% | 48,400 |
2551～
2600
件表示中 / 5729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 | 86,500円 | -0.0% | +3.9% | 4.62% | 6.31倍 | 0.84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 |
| ｎｍｓ ＨＤ | 58,700円 | +3.5% | +14.6% | 2.39% | 10.76倍 | 2.71倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ＣＤＳ | 183,600円 | +2.8% | +1.5% | 4.03% | 11.84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 | 50,200円 | +8.3% | +52.7% | 1.99% | 10.72倍 | 4.29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 |
| ＩＲＪ ＨＤ | 70,800円 | +0.6% | -16.0% | 2.82% | 21.32倍 | 2.31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
