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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 3,730 | 3,745 | 3,590 | 3,595 | -155 | -4.1% | 117,880 |
| 2007/07/19 | 3,740 | 3,925 | 3,720 | 3,750 | -30 | -0.8% | 90,860 |
| 2007/07/18 | 3,935 | 3,945 | 3,730 | 3,780 | -160 | -4.1% | 144,990 |
| 2007/07/17 | 4,150 | 4,150 | 3,920 | 3,940 | -210 | -5.1% | 157,720 |
| 2007/07/13 | 4,250 | 4,285 | 4,150 | 4,150 | -75 | -1.8% | 79,180 |
| 2007/07/12 | 4,220 | 4,375 | 4,220 | 4,225 | +5 | +0.1% | 66,340 |
| 2007/07/11 | 4,220 | 4,260 | 4,180 | 4,220 | -40 | -0.9% | 74,020 |
| 2007/07/10 | 4,285 | 4,320 | 4,235 | 4,260 | -60 | -1.4% | 64,320 |
| 2007/07/09 | 4,335 | 4,360 | 4,225 | 4,320 | -25 | -0.6% | 58,140 |
| 2007/07/06 | 4,385 | 4,390 | 4,315 | 4,345 | -35 | -0.8% | 112,600 |
| 2007/07/05 | 4,435 | 4,455 | 4,360 | 4,380 | -95 | -2.1% | 149,730 |
| 2007/07/04 | 4,505 | 4,545 | 4,440 | 4,475 | -45 | -1% | 85,110 |
| 2007/07/03 | 4,600 | 4,670 | 4,500 | 4,520 | -40 | -0.9% | 125,620 |
| 2007/07/02 | 4,435 | 4,640 | 4,420 | 4,560 | +145 | +3.3% | 195,950 |
| 2007/06/29 | 4,460 | 4,465 | 4,400 | 4,415 | -85 | -1.9% | 87,710 |
| 2007/06/28 | 4,480 | 4,530 | 4,400 | 4,500 | -20 | -0.4% | 135,930 |
| 2007/06/27 | 4,395 | 4,555 | 4,350 | 4,520 | +165 | +3.8% | 157,760 |
| 2007/06/26 | 4,480 | 4,520 | 4,325 | 4,355 | -130 | -2.9% | 151,670 |
| 2007/06/25 | 4,530 | 4,640 | 4,485 | 4,485 | -70 | -1.5% | 137,830 |
| 2007/06/22 | 4,700 | 4,790 | 4,520 | 4,555 | -65 | -1.4% | 286,020 |
| 2007/06/21 | 4,620 | 4,870 | 4,545 | 4,620 | +150 | +3.4% | 741,970 |
| 2007/06/20 | 4,500 | 4,560 | 4,450 | 4,470 | +5 | +0.1% | 95,410 |
| 2007/06/19 | 4,545 | 4,560 | 4,440 | 4,465 | -75 | -1.7% | 137,110 |
| 2007/06/18 | 4,515 | 4,645 | 4,505 | 4,540 | -15 | -0.3% | 206,370 |
| 2007/06/15 | 4,435 | 4,650 | 4,425 | 4,555 | +140 | +3.2% | 327,740 |
| 2007/06/14 | 4,470 | 4,540 | 4,330 | 4,415 | -95 | -2.1% | 177,670 |
| 2007/06/13 | 4,360 | 4,620 | 4,210 | 4,510 | +190 | +4.4% | 330,260 |
| 2007/06/12 | 4,350 | 4,435 | 4,150 | 4,320 | -190 | -4.2% | 415,090 |
| 2007/06/11 | 5,030 | 5,030 | 4,510 | 4,510 | -400 | -8.1% | 603,340 |
| 2007/06/08 | 5,130 | 5,380 | 4,845 | 4,910 | -180 | -3.5% | 1,069,340 |
| 2007/06/07 | 4,690 | 5,090 | 4,605 | 5,090 | +400 | +8.5% | 789,910 |
| 2007/06/06 | 4,530 | 4,780 | 4,450 | 4,690 | +240 | +5.4% | 845,070 |
| 2007/06/05 | 4,455 | 4,590 | 4,390 | 4,450 | +60 | +1.4% | 765,400 |
| 2007/06/04 | 4,330 | 4,795 | 4,265 | 4,390 | -140 | -3.1% | 3,448,140 |
| 2007/06/01 | 4,530 | 4,530 | 4,530 | 4,530 | -400 | -8.1% | 26,700 |
| 2007/05/31 | 4,930 | 4,930 | 4,930 | 4,930 | -500 | -9.2% | 25,200 |
| 2007/05/30 | 5,430 | 5,430 | 5,430 | 5,430 | -500 | -8.4% | 71,600 |
| 2007/05/29 | 5,930 | 5,930 | 5,930 | 5,930 | -500 | -7.8% | 9,840 |
| 2007/05/28 | 6,430 | 6,430 | 6,430 | 6,430 | -1,000 | -13.5% | 4,360 |
| 2007/05/25 | 7,430 | 7,430 | 7,430 | 7,430 | -1,000 | -11.9% | 2,940 |
| 2007/05/24 | 8,540 | 8,540 | 8,360 | 8,430 | -70 | -0.8% | 54,330 |
| 2007/05/23 | 8,270 | 8,510 | 8,270 | 8,500 | +250 | +3% | 76,540 |
| 2007/05/22 | 8,300 | 8,310 | 8,080 | 8,250 | -80 | -1% | 64,380 |
| 2007/05/21 | 8,170 | 8,350 | 8,170 | 8,330 | +170 | +2.1% | 44,870 |
| 2007/05/18 | 8,350 | 8,360 | 7,900 | 8,160 | -240 | -2.9% | 80,150 |
| 2007/05/17 | 8,360 | 8,540 | 8,330 | 8,400 | +110 | +1.3% | 69,610 |
| 2007/05/16 | 8,390 | 8,390 | 8,250 | 8,290 | +70 | +0.9% | 56,620 |
| 2007/05/15 | 8,130 | 8,300 | 8,030 | 8,220 | -10 | -0.1% | 55,570 |
| 2007/05/14 | 8,420 | 8,430 | 8,210 | 8,230 | -220 | -2.6% | 70,790 |
| 2007/05/11 | 8,410 | 8,530 | 8,320 | 8,450 | -90 | -1.1% | 60,040 |
4351～
4400
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
