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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 890 | 890 | 853 | 879 | -23 | -2.5% | 125,200 |
| 2025/04/03 | 895 | 904 | 892 | 902 | -7 | -0.8% | 47,100 |
| 2025/04/02 | 911 | 917 | 899 | 909 | -2 | -0.2% | 48,200 |
| 2025/04/01 | 917 | 924 | 911 | 911 | +2 | +0.2% | 18,800 |
| 2025/03/31 | 934 | 934 | 906 | 909 | -28 | -3% | 47,900 |
| 2025/03/28 | 930 | 941 | 922 | 937 | -21 | -2.2% | 31,400 |
| 2025/03/27 | 949 | 960 | 948 | 958 | +5 | +0.5% | 37,300 |
| 2025/03/26 | 954 | 955 | 945 | 953 | +7 | +0.7% | 27,000 |
| 2025/03/25 | 937 | 949 | 936 | 946 | +8 | +0.9% | 23,100 |
| 2025/03/24 | 948 | 948 | 933 | 938 | +5 | +0.5% | 22,100 |
| 2025/03/21 | 955 | 955 | 933 | 933 | -20 | -2.1% | 45,300 |
| 2025/03/19 | 932 | 958 | 932 | 953 | +13 | +1.4% | 30,700 |
| 2025/03/18 | 929 | 945 | 927 | 940 | +17 | +1.8% | 44,500 |
| 2025/03/17 | 930 | 930 | 904 | 923 | -6 | -0.6% | 100,300 |
| 2025/03/14 | 942 | 944 | 919 | 929 | -14 | -1.5% | 66,300 |
| 2025/03/13 | 936 | 948 | 933 | 943 | +7 | +0.7% | 38,800 |
| 2025/03/12 | 936 | 942 | 933 | 936 | +1 | +0.1% | 36,800 |
| 2025/03/11 | 927 | 937 | 922 | 935 | -4 | -0.4% | 31,700 |
| 2025/03/10 | 930 | 939 | 926 | 939 | +9 | +1% | 26,700 |
| 2025/03/07 | 948 | 948 | 929 | 930 | -19 | -2% | 52,500 |
| 2025/03/06 | 955 | 957 | 946 | 949 | -6 | -0.6% | 32,400 |
| 2025/03/05 | 958 | 965 | 946 | 955 | -3 | -0.3% | 52,500 |
| 2025/03/04 | 965 | 966 | 940 | 958 | -9 | -0.9% | 52,000 |
| 2025/03/03 | 970 | 988 | 948 | 967 | +27 | +2.9% | 92,000 |
| 2025/02/28 | 924 | 941 | 923 | 940 | +14 | +1.5% | 46,300 |
| 2025/02/27 | 907 | 929 | 907 | 926 | +11 | +1.2% | 28,400 |
| 2025/02/26 | 916 | 924 | 906 | 915 | -10 | -1.1% | 62,800 |
| 2025/02/25 | 921 | 930 | 907 | 925 | -1 | -0.1% | 60,700 |
| 2025/02/21 | 952 | 953 | 924 | 926 | -41 | -4.2% | 130,000 |
| 2025/02/20 | 961 | 992 | 960 | 967 | +6 | +0.6% | 101,700 |
| 2025/02/19 | 964 | 977 | 957 | 961 | -6 | -0.6% | 38,600 |
| 2025/02/18 | 944 | 975 | 935 | 967 | +23 | +2.4% | 86,100 |
| 2025/02/17 | 921 | 955 | 920 | 944 | +21 | +2.3% | 63,500 |
| 2025/02/14 | 936 | 937 | 911 | 923 | -27 | -2.8% | 65,800 |
| 2025/02/13 | 935 | 959 | 929 | 950 | +21 | +2.3% | 56,400 |
| 2025/02/12 | 955 | 955 | 924 | 929 | -26 | -2.7% | 49,400 |
| 2025/02/10 | 940 | 955 | 939 | 955 | +17 | +1.8% | 24,900 |
| 2025/02/07 | 948 | 949 | 937 | 938 | -7 | -0.7% | 21,400 |
| 2025/02/06 | 938 | 946 | 936 | 945 | +10 | +1.1% | 20,400 |
| 2025/02/05 | 935 | 946 | 930 | 935 | -2 | -0.2% | 30,600 |
| 2025/02/04 | 960 | 960 | 935 | 937 | -18 | -1.9% | 35,000 |
| 2025/02/03 | 941 | 955 | 921 | 955 | -1 | -0.1% | 50,300 |
| 2025/01/31 | 970 | 970 | 948 | 956 | -7 | -0.7% | 33,900 |
| 2025/01/30 | 955 | 963 | 949 | 963 | +11 | +1.2% | 40,300 |
| 2025/01/29 | 956 | 959 | 942 | 952 | +2 | +0.2% | 37,100 |
| 2025/01/28 | 931 | 966 | 931 | 950 | +13 | +1.4% | 81,800 |
| 2025/01/27 | 934 | 939 | 916 | 937 | +16 | +1.7% | 39,200 |
| 2025/01/24 | 902 | 922 | 900 | 921 | +21 | +2.3% | 54,300 |
| 2025/01/23 | 899 | 908 | 887 | 900 | +1 | +0.1% | 49,200 |
| 2025/01/22 | 896 | 899 | 880 | 899 | +11 | +1.2% | 42,100 |
1～
50
件表示中 / 5708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 | 87,900円 | -0.0% | +3.9% | 4.55% | 6.41倍 | 0.85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 |
| ロイヤルホテル | 85,700円 | +21.4% | +36.3% | 0.58% | 7.27倍 | 0.68倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＹＣＰ | 58,800円 | - | - | - | - | - |
|
- |
| ＣＤＳ | 176,900円 | +2.8% | +1.5% | 4.18% | 11.40倍 | 1.36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 |
| ブロメディア | 162,800円 | +19.9% | +9.9% | 2.46% | 17.06倍 | 2.67倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
市場注目の銘柄
チャート関連のコラム
