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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 1,589 | 1,630 | 1,500 | 1,503 | -91 | -5.7% | 62,220 |
| 2008/05/15 | 1,600 | 1,647 | 1,590 | 1,594 | +3 | +0.2% | 60,780 |
| 2008/05/14 | 1,602 | 1,648 | 1,587 | 1,591 | +1 | +0.1% | 83,640 |
| 2008/05/13 | 1,691 | 1,748 | 1,562 | 1,590 | -110 | -6.5% | 175,390 |
| 2008/05/12 | 1,557 | 1,700 | 1,529 | 1,700 | +136 | +8.7% | 147,760 |
| 2008/05/09 | 1,550 | 1,629 | 1,474 | 1,564 | +14 | +0.9% | 146,670 |
| 2008/05/08 | 1,565 | 1,598 | 1,466 | 1,550 | +5 | +0.3% | 181,030 |
| 2008/05/07 | 1,445 | 1,545 | 1,435 | 1,545 | +200 | +14.9% | 250,190 |
| 2008/05/02 | 1,198 | 1,345 | 1,174 | 1,345 | +200 | +17.5% | 288,540 |
| 2008/05/01 | 1,146 | 1,168 | 1,132 | 1,145 | +19 | +1.7% | 78,120 |
| 2008/04/30 | 1,136 | 1,147 | 1,110 | 1,126 | +30 | +2.7% | 61,980 |
| 2008/04/28 | 1,035 | 1,113 | 1,020 | 1,096 | +79 | +7.8% | 91,350 |
| 2008/04/25 | 1,001 | 1,018 | 994 | 1,017 | +20 | +2% | 27,100 |
| 2008/04/24 | 1,000 | 1,000 | 990 | 997 | -3 | -0.3% | 29,760 |
| 2008/04/23 | 1,001 | 1,007 | 990 | 1,000 | -5 | -0.5% | 30,860 |
| 2008/04/22 | 1,007 | 1,026 | 1,000 | 1,005 | +2 | +0.2% | 51,900 |
| 2008/04/21 | 1,012 | 1,045 | 1,000 | 1,003 | -2 | -0.2% | 59,030 |
| 2008/04/18 | 1,005 | 1,043 | 1,000 | 1,005 | -5 | -0.5% | 87,900 |
| 2008/04/17 | 1,099 | 1,099 | 1,003 | 1,010 | -73 | -6.7% | 132,940 |
| 2008/04/16 | 1,121 | 1,159 | 1,052 | 1,083 | -21 | -1.9% | 112,610 |
| 2008/04/15 | 1,038 | 1,179 | 1,035 | 1,104 | +86 | +8.4% | 257,970 |
| 2008/04/14 | 970 | 1,030 | 968 | 1,018 | +23 | +2.3% | 41,340 |
| 2008/04/11 | 992 | 1,011 | 985 | 995 | -10 | -1% | 40,060 |
| 2008/04/10 | 1,005 | 1,019 | 994 | 1,005 | -9 | -0.9% | 35,040 |
| 2008/04/09 | 1,060 | 1,062 | 1,005 | 1,014 | -47 | -4.4% | 57,260 |
| 2008/04/08 | 1,079 | 1,079 | 1,049 | 1,061 | -14 | -1.3% | 32,140 |
| 2008/04/07 | 1,056 | 1,078 | 1,043 | 1,075 | +25 | +2.4% | 32,600 |
| 2008/04/04 | 1,076 | 1,080 | 1,048 | 1,050 | -38 | -3.5% | 35,890 |
| 2008/04/03 | 1,089 | 1,097 | 1,050 | 1,088 | +14 | +1.3% | 36,210 |
| 2008/04/02 | 1,070 | 1,096 | 1,064 | 1,074 | +38 | +3.7% | 66,940 |
| 2008/04/01 | 1,100 | 1,110 | 1,030 | 1,036 | -47 | -4.3% | 69,470 |
| 2008/03/31 | 1,135 | 1,135 | 1,071 | 1,083 | -47 | -4.2% | 58,010 |
| 2008/03/28 | 1,136 | 1,146 | 1,110 | 1,130 | +14 | +1.3% | 38,300 |
| 2008/03/27 | 1,125 | 1,154 | 1,107 | 1,116 | -24 | -2.1% | 61,970 |
| 2008/03/26 | 1,110 | 1,145 | 1,110 | 1,140 | +15 | +1.3% | 38,150 |
| 2008/03/25 | 1,153 | 1,180 | 1,118 | 1,125 | -8 | -0.7% | 82,700 |
| 2008/03/24 | 1,140 | 1,148 | 1,118 | 1,133 | -7 | -0.6% | 77,200 |
| 2008/03/21 | 1,148 | 1,173 | 1,122 | 1,140 | -28 | -2.4% | 73,390 |
| 2008/03/19 | 1,187 | 1,246 | 1,155 | 1,168 | -39 | -3.2% | 73,270 |
| 2008/03/18 | 1,246 | 1,250 | 1,163 | 1,207 | +1 | +0.1% | 29,490 |
| 2008/03/17 | 1,184 | 1,224 | 1,136 | 1,206 | -18 | -1.5% | 53,760 |
| 2008/03/14 | 1,260 | 1,296 | 1,182 | 1,224 | -70 | -5.4% | 83,380 |
| 2008/03/13 | 1,282 | 1,337 | 1,261 | 1,294 | -7 | -0.5% | 36,730 |
| 2008/03/12 | 1,340 | 1,359 | 1,288 | 1,301 | +1 | +0.1% | 75,500 |
| 2008/03/11 | 1,290 | 1,350 | 1,262 | 1,300 | ±0 | ±0% | 63,700 |
| 2008/03/10 | 1,380 | 1,410 | 1,260 | 1,300 | -91 | -6.5% | 85,700 |
| 2008/03/07 | 1,405 | 1,436 | 1,378 | 1,391 | -48 | -3.3% | 84,180 |
| 2008/03/06 | 1,450 | 1,475 | 1,428 | 1,439 | +14 | +1% | 42,820 |
| 2008/03/05 | 1,494 | 1,508 | 1,413 | 1,425 | -49 | -3.3% | 54,530 |
| 2008/03/04 | 1,400 | 1,520 | 1,400 | 1,474 | +75 | +5.4% | 53,410 |
4151～
4200
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
