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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 12,100 | 12,300 | 11,400 | 11,800 | -500 | -4.1% | 104,020 |
| 2006/07/13 | 12,100 | 12,600 | 11,900 | 12,300 | ±0 | ±0% | 75,060 |
| 2006/07/12 | 12,500 | 12,700 | 12,100 | 12,300 | -400 | -3.1% | 74,110 |
| 2006/07/11 | 13,000 | 13,200 | 12,300 | 12,700 | -200 | -1.6% | 72,960 |
| 2006/07/10 | 12,900 | 13,100 | 12,600 | 12,900 | -200 | -1.5% | 62,660 |
| 2006/07/07 | 13,600 | 13,700 | 13,100 | 13,100 | -400 | -3% | 41,960 |
| 2006/07/06 | 13,800 | 13,800 | 13,400 | 13,500 | -300 | -2.2% | 60,130 |
| 2006/07/05 | 13,900 | 14,000 | 13,600 | 13,800 | -400 | -2.8% | 62,440 |
| 2006/07/04 | 14,400 | 14,500 | 14,000 | 14,200 | ±0 | ±0% | 93,690 |
| 2006/07/03 | 13,800 | 14,200 | 13,700 | 14,200 | +500 | +3.6% | 106,220 |
| 2006/06/30 | 14,000 | 14,200 | 13,500 | 13,700 | -100 | -0.7% | 96,060 |
| 2006/06/29 | 13,800 | 13,800 | 13,300 | 13,800 | ±0 | ±0% | 72,090 |
| 2006/06/28 | 13,800 | 13,900 | 13,600 | 13,800 | -100 | -0.7% | 50,680 |
| 2006/06/27 | 13,900 | 14,000 | 13,700 | 13,900 | +100 | +0.7% | 35,510 |
| 2006/06/26 | 13,800 | 14,000 | 13,600 | 13,800 | -200 | -1.4% | 68,380 |
| 2006/06/23 | 13,700 | 14,200 | 13,500 | 14,000 | +100 | +0.7% | 61,500 |
| 2006/06/22 | 14,000 | 14,500 | 13,800 | 13,900 | +300 | +2.2% | 82,280 |
| 2006/06/21 | 14,200 | 14,400 | 13,200 | 13,600 | -800 | -5.6% | 112,230 |
| 2006/06/20 | 14,800 | 14,900 | 14,000 | 14,400 | -800 | -5.3% | 130,350 |
| 2006/06/19 | 14,800 | 15,200 | 14,700 | 15,200 | +400 | +2.7% | 41,080 |
| 2006/06/16 | 14,700 | 14,900 | 14,600 | 14,800 | +700 | +5% | 72,400 |
| 2006/06/15 | 14,300 | 14,700 | 14,100 | 14,100 | +200 | +1.4% | 115,730 |
| 2006/06/14 | 12,700 | 14,000 | 12,500 | 13,900 | +1,100 | +8.6% | 114,540 |
| 2006/06/13 | 12,800 | 13,100 | 12,500 | 12,800 | -400 | -3% | 56,860 |
| 2006/06/12 | 12,600 | 13,200 | 12,600 | 13,200 | +600 | +4.8% | 47,480 |
| 2006/06/09 | 12,800 | 13,100 | 12,300 | 12,600 | +500 | +4.1% | 72,580 |
| 2006/06/08 | 13,000 | 13,000 | 11,900 | 12,100 | -1,300 | -9.7% | 138,650 |
| 2006/06/07 | 13,700 | 14,000 | 13,300 | 13,400 | -600 | -4.3% | 80,060 |
| 2006/06/06 | 14,200 | 14,400 | 13,900 | 14,000 | -600 | -4.1% | 45,160 |
| 2006/06/05 | 14,400 | 14,900 | 13,900 | 14,600 | +300 | +2.1% | 46,830 |
| 2006/06/02 | 14,200 | 14,500 | 13,300 | 14,300 | -100 | -0.7% | 84,680 |
| 2006/06/01 | 15,000 | 15,400 | 14,300 | 14,400 | -400 | -2.7% | 46,370 |
| 2006/05/31 | 14,400 | 15,100 | 14,200 | 14,800 | +400 | +2.8% | 55,510 |
| 2006/05/30 | 14,500 | 14,600 | 14,300 | 14,400 | -200 | -1.4% | 19,290 |
| 2006/05/29 | 15,200 | 15,200 | 14,500 | 14,600 | -700 | -4.6% | 39,410 |
| 2006/05/26 | 15,900 | 15,900 | 15,000 | 15,300 | -400 | -2.5% | 51,760 |
| 2006/05/25 | 14,900 | 15,800 | 14,600 | 15,700 | +1,200 | +8.3% | 78,430 |
| 2006/05/24 | 14,600 | 14,900 | 14,200 | 14,500 | +100 | +0.7% | 49,160 |
| 2006/05/23 | 14,500 | 14,800 | 14,100 | 14,400 | -600 | -4% | 94,990 |
| 2006/05/22 | 15,700 | 16,000 | 14,800 | 15,000 | -700 | -4.5% | 83,470 |
| 2006/05/19 | 15,200 | 15,900 | 14,800 | 15,700 | +200 | +1.3% | 81,200 |
| 2006/05/18 | 13,300 | 15,500 | 13,300 | 15,500 | +1,700 | +12.3% | 144,210 |
| 2006/05/17 | 14,400 | 15,000 | 13,300 | 13,800 | -700 | -4.8% | 141,710 |
| 2006/05/16 | 15,700 | 15,800 | 14,500 | 14,500 | -1,100 | -7.1% | 37,200 |
| 2006/05/15 | 15,500 | 15,900 | 15,400 | 15,600 | -200 | -1.3% | 33,630 |
| 2006/05/12 | 15,000 | 16,200 | 14,300 | 15,800 | +800 | +5.3% | 123,750 |
| 2006/05/11 | 16,000 | 16,200 | 14,600 | 15,000 | -900 | -5.7% | 142,150 |
| 2006/05/10 | 16,400 | 16,500 | 15,600 | 15,900 | -500 | -3% | 51,150 |
| 2006/05/09 | 16,800 | 16,900 | 16,300 | 16,400 | -300 | -1.8% | 38,080 |
| 2006/05/08 | 16,900 | 17,000 | 16,600 | 16,700 | -100 | -0.6% | 36,180 |
4601～
4650
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
