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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 1,130 | 1,150 | 1,101 | 1,130 | -6 | -0.5% | 10,520 |
| 2009/10/19 | 1,076 | 1,142 | 1,068 | 1,136 | +19 | +1.7% | 12,780 |
| 2009/10/16 | 1,139 | 1,157 | 1,112 | 1,117 | -33 | -2.9% | 9,430 |
| 2009/10/15 | 1,185 | 1,189 | 1,127 | 1,150 | -28 | -2.4% | 18,950 |
| 2009/10/14 | 1,161 | 1,179 | 1,160 | 1,178 | -3 | -0.3% | 9,800 |
| 2009/10/13 | 1,188 | 1,192 | 1,164 | 1,181 | +13 | +1.1% | 20,410 |
| 2009/10/09 | 1,179 | 1,186 | 1,150 | 1,168 | -9 | -0.8% | 19,350 |
| 2009/10/08 | 1,146 | 1,180 | 1,141 | 1,177 | +51 | +4.5% | 30,840 |
| 2009/10/07 | 1,118 | 1,137 | 1,057 | 1,126 | +23 | +2.1% | 27,330 |
| 2009/10/06 | 1,098 | 1,137 | 1,055 | 1,103 | -35 | -3.1% | 19,970 |
| 2009/10/05 | 1,000 | 1,145 | 974 | 1,138 | +118 | +11.6% | 49,500 |
| 2009/10/02 | 1,000 | 1,049 | 996 | 1,020 | -34 | -3.2% | 18,450 |
| 2009/10/01 | 1,061 | 1,070 | 1,028 | 1,054 | -16 | -1.5% | 16,670 |
| 2009/09/30 | 1,106 | 1,139 | 1,023 | 1,070 | -63 | -5.6% | 37,730 |
| 2009/09/29 | 1,119 | 1,133 | 1,103 | 1,133 | -6 | -0.5% | 15,870 |
| 2009/09/28 | 1,132 | 1,140 | 1,095 | 1,139 | -32 | -2.7% | 18,110 |
| 2009/09/25 | 1,168 | 1,196 | 1,150 | 1,171 | -29 | -2.4% | 11,470 |
| 2009/09/24 | 1,182 | 1,228 | 1,172 | 1,200 | -1 | -0.1% | 25,300 |
| 2009/09/18 | 1,162 | 1,220 | 1,162 | 1,201 | +19 | +1.6% | 25,960 |
| 2009/09/17 | 1,243 | 1,243 | 1,169 | 1,182 | -41 | -3.4% | 26,110 |
| 2009/09/16 | 1,200 | 1,250 | 1,200 | 1,223 | +21 | +1.7% | 20,920 |
| 2009/09/15 | 1,217 | 1,230 | 1,201 | 1,202 | -15 | -1.2% | 14,280 |
| 2009/09/14 | 1,246 | 1,256 | 1,216 | 1,217 | -32 | -2.6% | 23,830 |
| 2009/09/11 | 1,270 | 1,290 | 1,248 | 1,249 | -41 | -3.2% | 18,980 |
| 2009/09/10 | 1,249 | 1,290 | 1,221 | 1,290 | +42 | +3.4% | 31,540 |
| 2009/09/09 | 1,275 | 1,280 | 1,219 | 1,248 | -17 | -1.3% | 25,050 |
| 2009/09/08 | 1,245 | 1,294 | 1,245 | 1,265 | ±0 | ±0% | 9,990 |
| 2009/09/07 | 1,330 | 1,330 | 1,252 | 1,265 | +35 | +2.8% | 34,320 |
| 2009/09/04 | 1,265 | 1,295 | 1,210 | 1,230 | -45 | -3.5% | 35,170 |
| 2009/09/03 | 1,250 | 1,300 | 1,250 | 1,275 | -12 | -0.9% | 23,930 |
| 2009/09/02 | 1,282 | 1,300 | 1,256 | 1,287 | -35 | -2.6% | 30,120 |
| 2009/09/01 | 1,342 | 1,342 | 1,307 | 1,322 | -25 | -1.9% | 11,930 |
| 2009/08/31 | 1,340 | 1,379 | 1,304 | 1,347 | +4 | +0.3% | 50,960 |
| 2009/08/28 | 1,339 | 1,359 | 1,327 | 1,343 | -16 | -1.2% | 22,500 |
| 2009/08/27 | 1,304 | 1,360 | 1,300 | 1,359 | +39 | +3% | 46,690 |
| 2009/08/26 | 1,326 | 1,340 | 1,303 | 1,320 | +26 | +2% | 25,100 |
| 2009/08/25 | 1,298 | 1,316 | 1,285 | 1,294 | -24 | -1.8% | 33,670 |
| 2009/08/24 | 1,320 | 1,320 | 1,285 | 1,318 | +53 | +4.2% | 36,120 |
| 2009/08/21 | 1,296 | 1,308 | 1,251 | 1,265 | -11 | -0.9% | 63,330 |
| 2009/08/20 | 1,328 | 1,347 | 1,231 | 1,276 | -72 | -5.3% | 133,450 |
| 2009/08/19 | 1,416 | 1,425 | 1,342 | 1,348 | -59 | -4.2% | 40,640 |
| 2009/08/18 | 1,420 | 1,430 | 1,395 | 1,407 | -33 | -2.3% | 21,420 |
| 2009/08/17 | 1,425 | 1,440 | 1,372 | 1,440 | +17 | +1.2% | 78,860 |
| 2009/08/14 | 1,385 | 1,435 | 1,371 | 1,423 | +28 | +2% | 86,180 |
| 2009/08/13 | 1,335 | 1,410 | 1,331 | 1,395 | +40 | +3% | 60,820 |
| 2009/08/12 | 1,381 | 1,381 | 1,341 | 1,355 | -35 | -2.5% | 72,000 |
| 2009/08/11 | 1,400 | 1,435 | 1,390 | 1,390 | -4 | -0.3% | 43,410 |
| 2009/08/10 | 1,446 | 1,447 | 1,381 | 1,394 | -46 | -3.2% | 105,600 |
| 2009/08/07 | 1,420 | 1,485 | 1,355 | 1,440 | +155 | +12.1% | 587,800 |
| 2009/08/06 | 1,249 | 1,298 | 1,238 | 1,285 | +16 | +1.3% | 43,860 |
3801～
3850
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
