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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 875 | 889 | 871 | 882 | +7 | +0.8% | 48,100 |
| 2025/08/18 | 888 | 891 | 872 | 875 | -10 | -1.1% | 80,300 |
| 2025/08/15 | 911 | 913 | 884 | 885 | -19 | -2.1% | 101,500 |
| 2025/08/14 | 918 | 919 | 881 | 904 | -66 | -6.8% | 225,500 |
| 2025/08/13 | 969 | 972 | 957 | 970 | +1 | +0.1% | 95,900 |
| 2025/08/12 | 950 | 969 | 948 | 969 | +34 | +3.6% | 210,300 |
| 2025/08/08 | 942 | 942 | 934 | 935 | -3 | -0.3% | 20,200 |
| 2025/08/07 | 943 | 943 | 930 | 938 | -5 | -0.5% | 40,200 |
| 2025/08/06 | 929 | 950 | 925 | 943 | +15 | +1.6% | 95,100 |
| 2025/08/05 | 920 | 944 | 919 | 928 | +15 | +1.6% | 137,700 |
| 2025/08/04 | 889 | 918 | 889 | 913 | -1 | -0.1% | 53,100 |
| 2025/08/01 | 906 | 916 | 903 | 914 | +12 | +1.3% | 73,400 |
| 2025/07/31 | 900 | 904 | 893 | 902 | +8 | +0.9% | 30,900 |
| 2025/07/30 | 888 | 898 | 883 | 894 | +10 | +1.1% | 29,100 |
| 2025/07/29 | 892 | 893 | 884 | 884 | -2 | -0.2% | 13,400 |
| 2025/07/28 | 888 | 896 | 880 | 886 | ±0 | ±0% | 24,400 |
| 2025/07/25 | 887 | 893 | 875 | 886 | +4 | +0.5% | 27,600 |
| 2025/07/24 | 892 | 892 | 881 | 882 | -9 | -1% | 24,700 |
| 2025/07/23 | 887 | 900 | 881 | 891 | +11 | +1.3% | 58,100 |
| 2025/07/22 | 880 | 887 | 874 | 880 | -8 | -0.9% | 32,000 |
| 2025/07/18 | 906 | 906 | 888 | 888 | -18 | -2% | 22,800 |
| 2025/07/17 | 893 | 910 | 893 | 906 | +16 | +1.8% | 60,400 |
| 2025/07/16 | 886 | 903 | 886 | 890 | +4 | +0.5% | 28,800 |
| 2025/07/15 | 900 | 900 | 886 | 886 | -10 | -1.1% | 24,000 |
| 2025/07/14 | 905 | 905 | 894 | 896 | -6 | -0.7% | 17,600 |
| 2025/07/11 | 889 | 909 | 889 | 902 | +13 | +1.5% | 70,700 |
| 2025/07/10 | 890 | 892 | 880 | 889 | +6 | +0.7% | 36,300 |
| 2025/07/09 | 867 | 888 | 864 | 883 | +18 | +2.1% | 33,500 |
| 2025/07/08 | 875 | 877 | 865 | 865 | -9 | -1% | 30,500 |
| 2025/07/07 | 885 | 889 | 874 | 874 | -11 | -1.2% | 18,900 |
| 2025/07/04 | 890 | 890 | 878 | 885 | -4 | -0.4% | 24,000 |
| 2025/07/03 | 880 | 889 | 880 | 889 | +8 | +0.9% | 33,600 |
| 2025/07/02 | 874 | 887 | 870 | 881 | +7 | +0.8% | 21,200 |
| 2025/07/01 | 886 | 889 | 873 | 874 | -14 | -1.6% | 35,500 |
| 2025/06/30 | 890 | 894 | 878 | 888 | ±0 | ±0% | 39,300 |
| 2025/06/27 | 879 | 888 | 874 | 888 | +10 | +1.1% | 39,100 |
| 2025/06/26 | 872 | 880 | 864 | 878 | +6 | +0.7% | 55,300 |
| 2025/06/25 | 868 | 872 | 853 | 872 | +7 | +0.8% | 52,500 |
| 2025/06/24 | 854 | 875 | 848 | 865 | +15 | +1.8% | 58,300 |
| 2025/06/23 | 852 | 860 | 850 | 850 | +6 | +0.7% | 33,000 |
| 2025/06/20 | 851 | 851 | 843 | 844 | +1 | +0.1% | 36,600 |
| 2025/06/19 | 839 | 847 | 839 | 843 | +4 | +0.5% | 19,400 |
| 2025/06/18 | 841 | 848 | 839 | 839 | -5 | -0.6% | 16,700 |
| 2025/06/17 | 839 | 846 | 836 | 844 | +5 | +0.6% | 13,900 |
| 2025/06/16 | 840 | 846 | 834 | 839 | +3 | +0.4% | 17,700 |
| 2025/06/13 | 846 | 850 | 836 | 836 | -18 | -2.1% | 33,500 |
| 2025/06/12 | 852 | 859 | 847 | 854 | -5 | -0.6% | 24,300 |
| 2025/06/11 | 845 | 870 | 845 | 859 | +12 | +1.4% | 39,900 |
| 2025/06/10 | 840 | 857 | 840 | 847 | +7 | +0.8% | 28,300 |
| 2025/06/09 | 836 | 851 | 836 | 840 | +8 | +1% | 23,100 |
1～
50
件表示中 / 5800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 | 88,200円 | -25.6% | - | 4.69% | 25.76倍 | 0.71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 |
| エータイ | 313,500円 | +20.2% | +39.3% | 1.21% | 30.30倍 | 4.87倍 |
|
- |
| 平安レイ | 106,800円 | +3.6% | +9.5% | 3.37% | 9.38倍 | 0.59倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| フルハシＥＰＯ | 108,000円 | +10.0% | -6.8% | 2.78% | 13.84倍 | 2.24倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| アドウェイズ | 29,700円 | -7.8% | -66.2% | 2.14% | 582.35倍 | 0.88倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
