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 |
|---|---|---|---|---|---|---|---|
| 2006/08/09 | 10,800 | 11,000 | 10,400 | 11,000 | +100 | +0.9% | 149,870 |
| 2006/08/08 | 10,800 | 11,000 | 10,500 | 10,900 | -100 | -0.9% | 116,980 |
| 2006/08/07 | 11,500 | 11,500 | 10,800 | 11,000 | -500 | -4.3% | 105,270 |
| 2006/08/04 | 11,700 | 11,800 | 11,300 | 11,500 | ±0 | ±0% | 95,500 |
| 2006/08/03 | 11,800 | 12,000 | 11,400 | 11,500 | ±0 | ±0% | 88,500 |
| 2006/08/02 | 11,200 | 11,500 | 11,100 | 11,500 | +100 | +0.9% | 121,210 |
| 2006/08/01 | 11,700 | 11,800 | 11,400 | 11,400 | -300 | -2.6% | 72,670 |
| 2006/07/31 | 11,400 | 11,800 | 11,300 | 11,700 | +500 | +4.5% | 73,250 |
| 2006/07/28 | 11,200 | 11,400 | 10,900 | 11,200 | +200 | +1.8% | 102,090 |
| 2006/07/27 | 11,000 | 11,300 | 10,800 | 11,000 | -100 | -0.9% | 129,730 |
| 2006/07/26 | 11,700 | 12,200 | 11,100 | 11,100 | -500 | -4.3% | 81,340 |
| 2006/07/25 | 12,400 | 12,600 | 11,600 | 11,600 | -400 | -3.3% | 116,580 |
| 2006/07/24 | 11,200 | 12,000 | 10,800 | 12,000 | +500 | +4.3% | 102,310 |
| 2006/07/21 | 11,600 | 11,800 | 11,400 | 11,500 | -400 | -3.4% | 65,220 |
| 2006/07/20 | 11,000 | 12,200 | 11,000 | 11,900 | +1,500 | +14.4% | 365,500 |
| 2006/07/19 | 11,200 | 11,400 | 10,300 | 10,400 | -200 | -1.9% | 228,200 |
| 2006/07/18 | 11,200 | 11,200 | 9,990 | 10,600 | -1,200 | -10.2% | 232,730 |
| 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 |
4651～
4700
件表示中 / 5794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 | 93,500円 | -25.6% | - | 4.42% | 27.31倍 | 0.75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 |
| ＡＶｉＣ | 220,200円 | +30.1% | +51.5% | 0.00% | 30.52倍 | 7.59倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| 日エコシステム | 157,300円 | +26.0% | +6.3% | 1.12% | 19.58倍 | 2.34倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| アビスト | 339,500円 | +7.0% | -11.6% | 3.00% | 30.70倍 | 1.97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 |
| 東会舘 | 388,500円 | +3.3% | +6.7% | 0.77% | 14.09倍 | 1.17倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
