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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,374 | 1,394 | 1,364 | 1,382 | +1 | +0.1% | 60,900 |
| 2014/06/30 | 1,342 | 1,384 | 1,342 | 1,381 | +32 | +2.4% | 55,300 |
| 2014/06/27 | 1,362 | 1,367 | 1,324 | 1,349 | -18 | -1.3% | 100,500 |
| 2014/06/26 | 1,375 | 1,389 | 1,359 | 1,367 | -4 | -0.3% | 61,000 |
| 2014/06/25 | 1,395 | 1,399 | 1,371 | 1,371 | -19 | -1.4% | 69,700 |
| 2014/06/24 | 1,401 | 1,404 | 1,383 | 1,390 | ±0 | ±0% | 69,600 |
| 2014/06/23 | 1,404 | 1,415 | 1,383 | 1,390 | -27 | -1.9% | 127,900 |
| 2014/06/20 | 1,464 | 1,478 | 1,408 | 1,417 | -5 | -0.4% | 206,000 |
| 2014/06/19 | 1,395 | 1,430 | 1,381 | 1,422 | +20 | +1.4% | 161,200 |
| 2014/06/18 | 1,390 | 1,420 | 1,388 | 1,402 | -16 | -1.1% | 132,200 |
| 2014/06/17 | 1,414 | 1,422 | 1,370 | 1,418 | +4 | +0.3% | 227,100 |
| 2014/06/16 | 1,442 | 1,455 | 1,405 | 1,414 | -23 | -1.6% | 108,200 |
| 2014/06/13 | 1,390 | 1,463 | 1,390 | 1,437 | +22 | +1.6% | 140,300 |
| 2014/06/12 | 1,415 | 1,426 | 1,402 | 1,415 | -3 | -0.2% | 75,100 |
| 2014/06/11 | 1,412 | 1,434 | 1,398 | 1,418 | ±0 | ±0% | 79,800 |
| 2014/06/10 | 1,453 | 1,457 | 1,410 | 1,418 | -23 | -1.6% | 134,100 |
| 2014/06/09 | 1,472 | 1,473 | 1,436 | 1,441 | +8 | +0.6% | 178,900 |
| 2014/06/06 | 1,458 | 1,470 | 1,425 | 1,433 | -1 | -0.1% | 200,300 |
| 2014/06/05 | 1,429 | 1,487 | 1,409 | 1,434 | -24 | -1.6% | 352,600 |
| 2014/06/04 | 1,411 | 1,562 | 1,404 | 1,458 | +71 | +5.1% | 550,900 |
| 2014/06/03 | 1,402 | 1,421 | 1,385 | 1,387 | -12 | -0.9% | 170,600 |
| 2014/06/02 | 1,379 | 1,435 | 1,376 | 1,399 | +27 | +2% | 145,200 |
| 2014/05/30 | 1,339 | 1,410 | 1,335 | 1,372 | +43 | +3.2% | 121,600 |
| 2014/05/29 | 1,329 | 1,337 | 1,323 | 1,329 | -19 | -1.4% | 74,000 |
| 2014/05/28 | 1,365 | 1,374 | 1,341 | 1,348 | -16 | -1.2% | 82,700 |
| 2014/05/27 | 1,376 | 1,411 | 1,361 | 1,364 | +4 | +0.3% | 155,000 |
| 2014/05/26 | 1,367 | 1,389 | 1,351 | 1,360 | +9 | +0.7% | 106,900 |
| 2014/05/23 | 1,346 | 1,385 | 1,341 | 1,351 | +35 | +2.7% | 141,000 |
| 2014/05/22 | 1,281 | 1,341 | 1,280 | 1,316 | +35 | +2.7% | 126,300 |
| 2014/05/21 | 1,270 | 1,307 | 1,242 | 1,281 | -2 | -0.2% | 258,700 |
| 2014/05/20 | 1,302 | 1,329 | 1,277 | 1,283 | -34 | -2.6% | 110,100 |
| 2014/05/19 | 1,357 | 1,418 | 1,311 | 1,317 | -20 | -1.5% | 261,900 |
| 2014/05/16 | 1,313 | 1,371 | 1,311 | 1,337 | +26 | +2% | 247,400 |
| 2014/05/15 | 1,325 | 1,345 | 1,269 | 1,311 | -8 | -0.6% | 395,000 |
| 2014/05/14 | 1,392 | 1,392 | 1,306 | 1,319 | -83 | -5.9% | 417,800 |
| 2014/05/13 | 1,477 | 1,478 | 1,388 | 1,402 | -67 | -4.6% | 325,400 |
| 2014/05/12 | 1,629 | 1,649 | 1,469 | 1,469 | -400 | -21.4% | 431,500 |
| 2014/05/09 | 1,870 | 1,894 | 1,855 | 1,869 | -15 | -0.8% | 39,400 |
| 2014/05/08 | 1,864 | 1,900 | 1,864 | 1,884 | +1 | +0.1% | 26,700 |
| 2014/05/07 | 1,912 | 1,921 | 1,882 | 1,883 | -61 | -3.1% | 35,700 |
| 2014/05/02 | 1,950 | 1,965 | 1,937 | 1,944 | -1 | -0.1% | 39,400 |
| 2014/05/01 | 1,970 | 1,976 | 1,927 | 1,945 | +16 | +0.8% | 39,900 |
| 2014/04/30 | 1,914 | 1,952 | 1,914 | 1,929 | -3 | -0.2% | 80,700 |
| 2014/04/28 | 1,934 | 1,945 | 1,922 | 1,932 | -42 | -2.1% | 48,000 |
| 2014/04/25 | 1,975 | 1,988 | 1,938 | 1,974 | -1 | -0.1% | 29,000 |
| 2014/04/24 | 1,948 | 2,005 | 1,948 | 1,975 | +27 | +1.4% | 72,900 |
| 2014/04/23 | 1,958 | 1,970 | 1,922 | 1,948 | +12 | +0.6% | 52,400 |
| 2014/04/22 | 1,999 | 2,026 | 1,934 | 1,936 | -82 | -4.1% | 86,300 |
| 2014/04/21 | 1,950 | 2,020 | 1,948 | 2,018 | +76 | +3.9% | 147,200 |
| 2014/04/18 | 1,882 | 1,950 | 1,864 | 1,942 | +82 | +4.4% | 90,100 |
2651～
2700
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 | 87,000円 | -0.0% | +3.9% | 4.60% | 6.35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 | 59,000円 | +3.5% | +14.6% | 2.37% | 10.82倍 | 2.72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 | 183,800円 | +2.8% | +1.5% | 4.03% | 11.85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 | 50,400円 | +8.3% | +52.7% | 1.98% | 10.76倍 | 4.31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 | 70,300円 | +0.6% | -16.0% | 2.84% | 21.17倍 | 2.29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
