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 |
|---|---|---|---|---|---|---|---|
| 2010/01/05 | 1,151 | 1,175 | 1,122 | 1,122 | -53 | -4.5% | 16,800 |
| 2010/01/04 | 1,160 | 1,210 | 1,128 | 1,175 | +25 | +2.2% | 36,770 |
| 2009/12/30 | 1,123 | 1,210 | 1,123 | 1,150 | +47 | +4.3% | 83,290 |
| 2009/12/29 | 1,100 | 1,114 | 1,097 | 1,103 | +3 | +0.3% | 15,870 |
| 2009/12/28 | 1,100 | 1,116 | 1,096 | 1,100 | ±0 | ±0% | 14,150 |
| 2009/12/25 | 1,100 | 1,115 | 1,091 | 1,100 | -15 | -1.3% | 14,910 |
| 2009/12/24 | 1,100 | 1,126 | 1,094 | 1,115 | +45 | +4.2% | 34,730 |
| 2009/12/22 | 1,051 | 1,110 | 1,050 | 1,070 | +16 | +1.5% | 58,410 |
| 2009/12/21 | 1,099 | 1,109 | 1,054 | 1,054 | -26 | -2.4% | 77,290 |
| 2009/12/18 | 1,004 | 1,107 | 1,004 | 1,080 | +76 | +7.6% | 90,880 |
| 2009/12/17 | 1,040 | 1,045 | 1,003 | 1,004 | -2 | -0.2% | 17,060 |
| 2009/12/16 | 978 | 1,020 | 978 | 1,006 | +30 | +3.1% | 29,880 |
| 2009/12/15 | 965 | 984 | 953 | 976 | +15 | +1.6% | 17,690 |
| 2009/12/14 | 984 | 986 | 947 | 961 | -13 | -1.3% | 24,460 |
| 2009/12/11 | 1,005 | 1,005 | 956 | 974 | +9 | +0.9% | 43,510 |
| 2009/12/10 | 993 | 1,015 | 964 | 965 | -25 | -2.5% | 62,000 |
| 2009/12/09 | 1,056 | 1,083 | 990 | 990 | -63 | -6% | 90,330 |
| 2009/12/08 | 1,102 | 1,154 | 1,052 | 1,053 | +51 | +5.1% | 181,830 |
| 2009/12/07 | 1,024 | 1,049 | 995 | 1,002 | -13 | -1.3% | 19,000 |
| 2009/12/04 | 1,030 | 1,036 | 1,002 | 1,015 | -15 | -1.5% | 6,050 |
| 2009/12/03 | 1,000 | 1,061 | 1,000 | 1,030 | +37 | +3.7% | 26,030 |
| 2009/12/02 | 985 | 1,006 | 985 | 993 | +3 | +0.3% | 15,810 |
| 2009/12/01 | 980 | 1,011 | 978 | 990 | -10 | -1% | 12,350 |
| 2009/11/30 | 969 | 1,000 | 969 | 1,000 | +47 | +4.9% | 16,660 |
| 2009/11/27 | 1,004 | 1,004 | 950 | 953 | -53 | -5.3% | 16,660 |
| 2009/11/26 | 986 | 1,022 | 986 | 1,006 | -20 | -1.9% | 6,700 |
| 2009/11/25 | 1,031 | 1,044 | 1,005 | 1,026 | -9 | -0.9% | 3,980 |
| 2009/11/24 | 1,050 | 1,060 | 1,025 | 1,035 | -19 | -1.8% | 8,430 |
| 2009/11/20 | 986 | 1,080 | 981 | 1,054 | +48 | +4.8% | 10,040 |
| 2009/11/19 | 1,010 | 1,039 | 940 | 1,006 | -4 | -0.4% | 18,630 |
| 2009/11/18 | 1,010 | 1,060 | 971 | 1,010 | -47 | -4.4% | 39,360 |
| 2009/11/17 | 1,099 | 1,120 | 1,041 | 1,057 | -38 | -3.5% | 20,130 |
| 2009/11/16 | 1,100 | 1,104 | 1,079 | 1,095 | +18 | +1.7% | 18,200 |
| 2009/11/13 | 1,057 | 1,101 | 1,027 | 1,077 | +18 | +1.7% | 19,520 |
| 2009/11/12 | 1,060 | 1,088 | 1,050 | 1,059 | -33 | -3% | 11,530 |
| 2009/11/11 | 1,132 | 1,142 | 1,070 | 1,092 | -38 | -3.4% | 24,560 |
| 2009/11/10 | 1,160 | 1,161 | 1,129 | 1,130 | -41 | -3.5% | 20,500 |
| 2009/11/09 | 1,152 | 1,189 | 1,129 | 1,171 | -38 | -3.1% | 13,430 |
| 2009/11/06 | 1,190 | 1,209 | 1,160 | 1,209 | +29 | +2.5% | 10,900 |
| 2009/11/05 | 1,155 | 1,180 | 1,155 | 1,180 | +1 | +0.1% | 8,900 |
| 2009/11/04 | 1,180 | 1,180 | 1,151 | 1,179 | -1 | -0.1% | 7,270 |
| 2009/11/02 | 1,142 | 1,185 | 1,121 | 1,180 | -5 | -0.4% | 10,000 |
| 2009/10/30 | 1,200 | 1,206 | 1,160 | 1,185 | +10 | +0.9% | 11,220 |
| 2009/10/29 | 1,153 | 1,198 | 1,152 | 1,175 | -38 | -3.1% | 15,750 |
| 2009/10/28 | 1,247 | 1,247 | 1,202 | 1,213 | -37 | -3% | 10,590 |
| 2009/10/27 | 1,255 | 1,255 | 1,210 | 1,250 | +4 | +0.3% | 14,050 |
| 2009/10/26 | 1,269 | 1,275 | 1,233 | 1,246 | +4 | +0.3% | 11,680 |
| 2009/10/23 | 1,239 | 1,282 | 1,220 | 1,242 | +7 | +0.6% | 15,200 |
| 2009/10/22 | 1,264 | 1,264 | 1,205 | 1,235 | -37 | -2.9% | 23,070 |
| 2009/10/21 | 1,110 | 1,325 | 1,110 | 1,272 | +142 | +12.6% | 91,550 |
3751～
3800
件表示中 / 5727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 | 86,100円 | -0.0% | +3.9% | 4.65% | 6.28倍 | 0.83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 |
| ＣＤＳ | 184,400円 | +2.8% | +1.5% | 4.01% | 11.89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 |
| アビスト | 315,000円 | +7.0% | -11.6% | 3.24% | 28.49倍 | 1.83倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| ＩＲＪ ＨＤ | 69,700円 | +0.6% | -16.0% | 2.87% | 20.99倍 | 2.27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
