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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,023 | 1,023 | 993 | 1,005 | -14 | -1.4% | 84,100 |
| 2024/05/01 | 1,038 | 1,049 | 1,017 | 1,019 | -13 | -1.3% | 75,100 |
| 2024/04/30 | 1,010 | 1,036 | 990 | 1,032 | +37 | +3.7% | 95,500 |
| 2024/04/26 | 996 | 1,003 | 982 | 995 | -5 | -0.5% | 190,800 |
| 2024/04/25 | 1,030 | 1,032 | 998 | 1,000 | -31 | -3% | 104,700 |
| 2024/04/24 | 1,043 | 1,043 | 1,022 | 1,031 | +6 | +0.6% | 44,200 |
| 2024/04/23 | 1,051 | 1,054 | 1,025 | 1,025 | -28 | -2.7% | 70,000 |
| 2024/04/22 | 1,023 | 1,068 | 1,023 | 1,053 | +66 | +6.7% | 162,900 |
| 2024/04/19 | 1,020 | 1,020 | 983 | 987 | -38 | -3.7% | 221,600 |
| 2024/04/18 | 1,012 | 1,035 | 1,012 | 1,025 | +3 | +0.3% | 76,000 |
| 2024/04/17 | 1,034 | 1,039 | 1,011 | 1,022 | -1 | -0.1% | 53,600 |
| 2024/04/16 | 1,026 | 1,033 | 1,023 | 1,023 | -14 | -1.4% | 56,600 |
| 2024/04/15 | 1,050 | 1,050 | 1,034 | 1,037 | -16 | -1.5% | 53,300 |
| 2024/04/12 | 1,045 | 1,065 | 1,040 | 1,053 | -3 | -0.3% | 81,900 |
| 2024/04/11 | 1,090 | 1,090 | 1,050 | 1,056 | -44 | -4% | 92,900 |
| 2024/04/10 | 1,069 | 1,119 | 1,069 | 1,100 | +21 | +1.9% | 83,500 |
| 2024/04/09 | 1,030 | 1,081 | 1,029 | 1,079 | +60 | +5.9% | 98,800 |
| 2024/04/08 | 1,038 | 1,039 | 1,010 | 1,019 | -24 | -2.3% | 347,500 |
| 2024/04/05 | 1,062 | 1,062 | 1,036 | 1,043 | -14 | -1.3% | 82,300 |
| 2024/04/04 | 1,068 | 1,070 | 1,049 | 1,057 | -11 | -1% | 53,700 |
| 2024/04/03 | 1,071 | 1,072 | 1,049 | 1,068 | +4 | +0.4% | 70,000 |
| 2024/04/02 | 1,061 | 1,069 | 1,051 | 1,064 | -3 | -0.3% | 55,600 |
| 2024/04/01 | 1,087 | 1,087 | 1,060 | 1,067 | -13 | -1.2% | 54,800 |
| 2024/03/29 | 1,101 | 1,102 | 1,068 | 1,080 | -26 | -2.4% | 132,300 |
| 2024/03/28 | 1,124 | 1,127 | 1,099 | 1,106 | -30 | -2.6% | 44,300 |
| 2024/03/27 | 1,133 | 1,139 | 1,119 | 1,136 | -2 | -0.2% | 51,000 |
| 2024/03/26 | 1,140 | 1,140 | 1,114 | 1,138 | -3 | -0.3% | 47,100 |
| 2024/03/25 | 1,140 | 1,156 | 1,124 | 1,141 | -4 | -0.3% | 57,500 |
| 2024/03/22 | 1,134 | 1,147 | 1,129 | 1,145 | +11 | +1% | 41,600 |
| 2024/03/21 | 1,150 | 1,160 | 1,127 | 1,134 | -12 | -1% | 56,800 |
| 2024/03/19 | 1,124 | 1,154 | 1,111 | 1,146 | +35 | +3.2% | 82,100 |
| 2024/03/18 | 1,109 | 1,119 | 1,091 | 1,111 | +24 | +2.2% | 54,500 |
| 2024/03/15 | 1,120 | 1,120 | 1,081 | 1,087 | -37 | -3.3% | 42,600 |
| 2024/03/14 | 1,114 | 1,131 | 1,102 | 1,124 | +23 | +2.1% | 55,100 |
| 2024/03/13 | 1,110 | 1,119 | 1,098 | 1,101 | -5 | -0.5% | 53,100 |
| 2024/03/12 | 1,083 | 1,111 | 1,083 | 1,106 | +25 | +2.3% | 56,100 |
| 2024/03/11 | 1,082 | 1,090 | 1,070 | 1,081 | -4 | -0.4% | 48,200 |
| 2024/03/08 | 1,093 | 1,100 | 1,067 | 1,085 | -25 | -2.3% | 108,700 |
| 2024/03/07 | 1,100 | 1,121 | 1,099 | 1,110 | +20 | +1.8% | 134,500 |
| 2024/03/06 | 1,053 | 1,100 | 1,048 | 1,090 | +36 | +3.4% | 160,500 |
| 2024/03/05 | 1,050 | 1,061 | 1,035 | 1,054 | -1 | -0.1% | 90,000 |
| 2024/03/04 | 1,046 | 1,076 | 1,045 | 1,055 | +9 | +0.9% | 165,500 |
| 2024/03/01 | 1,126 | 1,127 | 1,043 | 1,046 | -74 | -6.6% | 317,900 |
| 2024/02/29 | 1,133 | 1,146 | 1,118 | 1,120 | -17 | -1.5% | 38,800 |
| 2024/02/28 | 1,139 | 1,152 | 1,130 | 1,137 | -1 | -0.1% | 61,500 |
| 2024/02/27 | 1,131 | 1,160 | 1,130 | 1,138 | +11 | +1% | 77,300 |
| 2024/02/26 | 1,081 | 1,141 | 1,080 | 1,127 | +53 | +4.9% | 70,400 |
| 2024/02/22 | 1,067 | 1,088 | 1,059 | 1,074 | +4 | +0.4% | 62,900 |
| 2024/02/21 | 1,121 | 1,121 | 1,060 | 1,070 | -54 | -4.8% | 111,600 |
| 2024/02/20 | 1,136 | 1,139 | 1,111 | 1,124 | +4 | +0.4% | 69,400 |
1～
50
件表示中 / 5483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 | 100,500円 | +1.0% | +11.6% | 1.99% | 8.62倍 | 0.91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 |
| ＲＰＡ | 23,900円 | +16.8% | +116.7% | 0.00% | 40.37倍 | 1.25倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| メドピア | 67,600円 | +0.4% | -11.5% | 0.67% | 26.65倍 | 1.77倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| シンメンテＨＤ | 134,800円 | +8.1% | +3.3% | 2.08% | 15.31倍 | 3.67倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| セラク | 104,300円 | +5.5% | +3.9% | 1.25% | 9.54倍 | 1.98倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
