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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 8,600 | 8,600 | 8,480 | 8,540 | -80 | -0.9% | 46,440 |
| 2007/05/09 | 8,600 | 8,630 | 8,410 | 8,620 | -60 | -0.7% | 83,750 |
| 2007/05/08 | 8,570 | 8,690 | 8,510 | 8,680 | +90 | +1% | 79,680 |
| 2007/05/07 | 8,650 | 8,750 | 8,550 | 8,590 | ±0 | ±0% | 105,420 |
| 2007/05/02 | 8,300 | 8,650 | 8,260 | 8,590 | +330 | +4% | 187,280 |
| 2007/05/01 | 8,260 | 8,280 | 7,950 | 8,260 | +60 | +0.7% | 93,380 |
| 2007/04/27 | 8,100 | 8,250 | 8,090 | 8,200 | +100 | +1.2% | 79,440 |
| 2007/04/26 | 7,950 | 8,120 | 7,850 | 8,100 | +250 | +3.2% | 80,970 |
| 2007/04/25 | 7,990 | 8,120 | 7,820 | 7,850 | -90 | -1.1% | 70,080 |
| 2007/04/24 | 7,600 | 7,950 | 7,580 | 7,940 | +280 | +3.7% | 69,390 |
| 2007/04/23 | 7,510 | 7,720 | 7,480 | 7,660 | +80 | +1.1% | 73,020 |
| 2007/04/20 | 7,720 | 7,830 | 7,540 | 7,580 | -240 | -3.1% | 68,650 |
| 2007/04/19 | 7,960 | 8,020 | 7,750 | 7,820 | -160 | -2% | 63,290 |
| 2007/04/18 | 8,200 | 8,200 | 7,950 | 7,980 | -170 | -2.1% | 132,630 |
| 2007/04/17 | 7,980 | 8,180 | 7,940 | 8,150 | +220 | +2.8% | 150,480 |
| 2007/04/16 | 8,030 | 8,050 | 7,810 | 7,930 | -30 | -0.4% | 132,230 |
| 2007/04/13 | 8,050 | 8,050 | 7,930 | 7,960 | +10 | +0.1% | 122,330 |
| 2007/04/12 | 7,800 | 8,020 | 7,760 | 7,950 | +210 | +2.7% | 216,680 |
| 2007/04/11 | 7,580 | 7,800 | 7,490 | 7,740 | +260 | +3.5% | 124,580 |
| 2007/04/10 | 7,500 | 7,530 | 7,450 | 7,480 | -70 | -0.9% | 45,420 |
| 2007/04/09 | 7,580 | 7,620 | 7,500 | 7,550 | +50 | +0.7% | 57,120 |
| 2007/04/06 | 7,570 | 7,610 | 7,460 | 7,500 | -40 | -0.5% | 81,830 |
| 2007/04/05 | 7,450 | 7,750 | 7,410 | 7,540 | +150 | +2% | 177,320 |
| 2007/04/04 | 7,170 | 7,450 | 7,130 | 7,390 | +230 | +3.2% | 148,520 |
| 2007/04/03 | 7,120 | 7,210 | 7,020 | 7,160 | +50 | +0.7% | 130,210 |
| 2007/04/02 | 7,300 | 7,350 | 7,050 | 7,110 | -180 | -2.5% | 199,690 |
| 2007/03/30 | 7,200 | 7,450 | 7,080 | 7,290 | +70 | +1% | 108,940 |
| 2007/03/29 | 7,200 | 7,260 | 7,080 | 7,220 | ±0 | ±0% | 75,900 |
| 2007/03/28 | 7,220 | 7,310 | 7,170 | 7,220 | -30 | -0.4% | 81,930 |
| 2007/03/27 | 7,290 | 7,400 | 7,180 | 7,250 | -110 | -1.5% | 76,490 |
| 2007/03/26 | 7,200 | 7,540 | 7,150 | 7,360 | +200 | +2.8% | 135,360 |
| 2007/03/23 | 7,290 | 7,310 | 7,080 | 7,160 | -90 | -1.2% | 132,750 |
| 2007/03/22 | 7,170 | 7,330 | 7,080 | 7,250 | +280 | +4% | 327,400 |
| 2007/03/20 | 6,910 | 7,010 | 6,710 | 6,970 | +80 | +1.2% | 260,300 |
| 2007/03/19 | 7,130 | 7,160 | 6,860 | 6,890 | -370 | -5.1% | 190,650 |
| 2007/03/16 | 7,410 | 7,450 | 7,210 | 7,260 | -170 | -2.3% | 108,160 |
| 2007/03/15 | 7,550 | 7,580 | 7,360 | 7,430 | -100 | -1.3% | 86,420 |
| 2007/03/14 | 7,310 | 7,600 | 7,210 | 7,530 | +70 | +0.9% | 105,750 |
| 2007/03/13 | 7,530 | 7,560 | 7,360 | 7,460 | -30 | -0.4% | 83,540 |
| 2007/03/12 | 7,600 | 7,670 | 7,420 | 7,490 | -80 | -1.1% | 79,200 |
| 2007/03/09 | 7,650 | 7,690 | 7,510 | 7,570 | -30 | -0.4% | 61,430 |
| 2007/03/08 | 7,400 | 7,660 | 7,390 | 7,600 | +190 | +2.6% | 78,140 |
| 2007/03/07 | 7,680 | 7,690 | 7,400 | 7,410 | -140 | -1.9% | 140,390 |
| 2007/03/06 | 7,220 | 7,770 | 7,210 | 7,550 | +230 | +3.1% | 184,530 |
| 2007/03/05 | 7,600 | 7,690 | 7,120 | 7,320 | -460 | -5.9% | 141,350 |
| 2007/03/02 | 8,000 | 8,030 | 7,770 | 7,780 | -250 | -3.1% | 120,690 |
| 2007/03/01 | 8,050 | 8,190 | 7,880 | 8,030 | +140 | +1.8% | 177,410 |
| 2007/02/28 | 7,400 | 7,900 | 7,350 | 7,890 | -110 | -1.4% | 168,410 |
| 2007/02/27 | 8,210 | 8,230 | 7,910 | 8,000 | -260 | -3.1% | 208,210 |
| 2007/02/26 | 8,450 | 8,510 | 8,210 | 8,260 | -150 | -1.8% | 154,820 |
4401～
4450
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
