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 |
|---|---|---|---|---|---|---|---|
| 2008/03/31 | 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 |
| 2008/03/03 | 1,430 | 1,439 | 1,390 | 1,399 | -84 | -5.7% | 41,700 |
| 2008/02/29 | 1,541 | 1,548 | 1,460 | 1,483 | -86 | -5.5% | 83,330 |
| 2008/02/28 | 1,499 | 1,584 | 1,476 | 1,569 | +77 | +5.2% | 95,520 |
| 2008/02/27 | 1,508 | 1,539 | 1,471 | 1,492 | +37 | +2.5% | 96,980 |
| 2008/02/26 | 1,411 | 1,494 | 1,402 | 1,455 | +55 | +3.9% | 115,270 |
| 2008/02/25 | 1,375 | 1,416 | 1,370 | 1,400 | +36 | +2.6% | 58,380 |
| 2008/02/22 | 1,379 | 1,393 | 1,351 | 1,364 | -19 | -1.4% | 73,910 |
| 2008/02/21 | 1,405 | 1,410 | 1,375 | 1,383 | +4 | +0.3% | 48,810 |
| 2008/02/20 | 1,393 | 1,417 | 1,377 | 1,379 | -11 | -0.8% | 107,560 |
| 2008/02/19 | 1,399 | 1,403 | 1,371 | 1,390 | -2 | -0.1% | 86,740 |
| 2008/02/18 | 1,410 | 1,450 | 1,384 | 1,392 | -13 | -0.9% | 81,960 |
| 2008/02/15 | 1,361 | 1,419 | 1,315 | 1,405 | +55 | +4.1% | 74,610 |
| 2008/02/14 | 1,405 | 1,442 | 1,344 | 1,350 | -36 | -2.6% | 86,610 |
| 2008/02/13 | 1,345 | 1,415 | 1,329 | 1,386 | +36 | +2.7% | 51,970 |
| 2008/02/12 | 1,395 | 1,395 | 1,343 | 1,350 | -50 | -3.6% | 57,960 |
| 2008/02/08 | 1,402 | 1,418 | 1,372 | 1,400 | -18 | -1.3% | 49,420 |
| 2008/02/07 | 1,394 | 1,420 | 1,380 | 1,418 | +23 | +1.6% | 43,550 |
| 2008/02/06 | 1,412 | 1,432 | 1,388 | 1,395 | -55 | -3.8% | 65,500 |
| 2008/02/05 | 1,440 | 1,462 | 1,422 | 1,450 | +1 | +0.1% | 41,200 |
| 2008/02/04 | 1,446 | 1,469 | 1,436 | 1,449 | +15 | +1% | 27,390 |
| 2008/02/01 | 1,540 | 1,540 | 1,420 | 1,434 | -92 | -6% | 93,560 |
| 2008/01/31 | 1,450 | 1,540 | 1,423 | 1,526 | +59 | +4% | 79,670 |
| 2008/01/30 | 1,480 | 1,515 | 1,444 | 1,467 | -23 | -1.5% | 64,380 |
| 2008/01/29 | 1,500 | 1,540 | 1,470 | 1,490 | +7 | +0.5% | 45,040 |
| 2008/01/28 | 1,512 | 1,570 | 1,455 | 1,483 | -49 | -3.2% | 48,230 |
| 2008/01/25 | 1,475 | 1,550 | 1,457 | 1,532 | +76 | +5.2% | 68,060 |
| 2008/01/24 | 1,460 | 1,483 | 1,442 | 1,456 | +29 | +2% | 46,340 |
| 2008/01/23 | 1,498 | 1,508 | 1,405 | 1,427 | +9 | +0.6% | 53,390 |
| 2008/01/22 | 1,490 | 1,525 | 1,395 | 1,418 | -126 | -8.2% | 126,240 |
| 2008/01/21 | 1,645 | 1,649 | 1,535 | 1,544 | -81 | -5% | 85,650 |
| 2008/01/18 | 1,470 | 1,662 | 1,420 | 1,625 | +125 | +8.3% | 140,240 |
4251～
4300
件表示中 / 5796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 | 97,000円 | -25.6% | - | 4.26% | 28.33倍 | 0.78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 |
| ＨＡＮＡＴＯＵＲ | 113,400円 | +8.1% | +6.5% | 3.26% | 9.13倍 | 4.09倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ライトアップ | 247,000円 | +12.4% | +1.8% | 0.81% | 24.67倍 | 4.06倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ウェルネット | 72,800円 | +5.3% | +2.2% | 4.05% | 12.43倍 | 1.56倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| プログリット | 111,300円 | +28.0% | +31.2% | 1.71% | 17.57倍 | 6.16倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
市場注目の銘柄
チャート関連のコラム
