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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,297 | 1,315 | 1,288 | 1,290 | -14 | -1.1% | 130,100 |
| 2023/01/24 | 1,328 | 1,330 | 1,285 | 1,304 | -23 | -1.7% | 216,400 |
| 2023/01/23 | 1,349 | 1,358 | 1,319 | 1,327 | -28 | -2.1% | 143,500 |
| 2023/01/20 | 1,285 | 1,357 | 1,275 | 1,355 | +48 | +3.7% | 224,700 |
| 2023/01/19 | 1,313 | 1,326 | 1,290 | 1,307 | -27 | -2% | 153,200 |
| 2023/01/18 | 1,328 | 1,343 | 1,281 | 1,334 | +7 | +0.5% | 187,500 |
| 2023/01/17 | 1,323 | 1,341 | 1,317 | 1,327 | +5 | +0.4% | 53,400 |
| 2023/01/16 | 1,370 | 1,370 | 1,305 | 1,322 | -55 | -4% | 217,800 |
| 2023/01/13 | 1,390 | 1,402 | 1,371 | 1,377 | -21 | -1.5% | 88,300 |
| 2023/01/12 | 1,439 | 1,439 | 1,395 | 1,398 | -48 | -3.3% | 119,700 |
| 2023/01/11 | 1,443 | 1,454 | 1,432 | 1,446 | +33 | +2.3% | 88,100 |
| 2023/01/10 | 1,382 | 1,425 | 1,382 | 1,413 | +32 | +2.3% | 52,300 |
| 2023/01/06 | 1,378 | 1,386 | 1,358 | 1,381 | -7 | -0.5% | 67,100 |
| 2023/01/05 | 1,370 | 1,388 | 1,353 | 1,388 | -3 | -0.2% | 78,300 |
| 2023/01/04 | 1,404 | 1,429 | 1,391 | 1,391 | -43 | -3% | 58,400 |
| 2022/12/30 | 1,428 | 1,440 | 1,406 | 1,434 | +15 | +1.1% | 70,000 |
| 2022/12/29 | 1,386 | 1,427 | 1,386 | 1,419 | +19 | +1.4% | 99,700 |
| 2022/12/28 | 1,404 | 1,413 | 1,382 | 1,400 | -15 | -1.1% | 82,800 |
| 2022/12/27 | 1,385 | 1,430 | 1,385 | 1,415 | +40 | +2.9% | 113,300 |
| 2022/12/26 | 1,385 | 1,403 | 1,373 | 1,375 | -13 | -0.9% | 96,600 |
| 2022/12/23 | 1,421 | 1,432 | 1,388 | 1,388 | -44 | -3.1% | 113,400 |
| 2022/12/22 | 1,380 | 1,435 | 1,378 | 1,432 | +49 | +3.5% | 122,500 |
| 2022/12/21 | 1,351 | 1,394 | 1,317 | 1,383 | +23 | +1.7% | 169,500 |
| 2022/12/20 | 1,406 | 1,415 | 1,335 | 1,360 | -58 | -4.1% | 299,800 |
| 2022/12/19 | 1,424 | 1,443 | 1,404 | 1,418 | -27 | -1.9% | 72,900 |
| 2022/12/16 | 1,411 | 1,448 | 1,408 | 1,445 | +12 | +0.8% | 87,500 |
| 2022/12/15 | 1,440 | 1,449 | 1,417 | 1,433 | -7 | -0.5% | 82,800 |
| 2022/12/14 | 1,438 | 1,449 | 1,415 | 1,440 | +12 | +0.8% | 103,600 |
| 2022/12/13 | 1,428 | 1,454 | 1,428 | 1,428 | +16 | +1.1% | 106,500 |
| 2022/12/12 | 1,425 | 1,441 | 1,408 | 1,412 | -17 | -1.2% | 86,800 |
| 2022/12/09 | 1,431 | 1,470 | 1,429 | 1,429 | -5 | -0.3% | 88,400 |
| 2022/12/08 | 1,449 | 1,449 | 1,416 | 1,434 | -11 | -0.8% | 73,200 |
| 2022/12/07 | 1,411 | 1,458 | 1,402 | 1,445 | +16 | +1.1% | 105,300 |
| 2022/12/06 | 1,410 | 1,435 | 1,392 | 1,429 | +19 | +1.3% | 145,500 |
| 2022/12/05 | 1,402 | 1,419 | 1,388 | 1,410 | -8 | -0.6% | 117,600 |
| 2022/12/02 | 1,411 | 1,431 | 1,390 | 1,418 | ±0 | ±0% | 137,200 |
| 2022/12/01 | 1,459 | 1,459 | 1,414 | 1,418 | -19 | -1.3% | 128,700 |
| 2022/11/30 | 1,444 | 1,461 | 1,422 | 1,437 | ±0 | ±0% | 160,000 |
| 2022/11/29 | 1,421 | 1,459 | 1,392 | 1,437 | +5 | +0.3% | 252,300 |
| 2022/11/28 | 1,502 | 1,502 | 1,432 | 1,432 | -71 | -4.7% | 242,500 |
| 2022/11/25 | 1,428 | 1,503 | 1,420 | 1,503 | +90 | +6.4% | 239,000 |
| 2022/11/24 | 1,419 | 1,440 | 1,406 | 1,413 | +22 | +1.6% | 177,600 |
| 2022/11/22 | 1,415 | 1,415 | 1,376 | 1,391 | -20 | -1.4% | 209,800 |
| 2022/11/21 | 1,414 | 1,416 | 1,392 | 1,411 | +11 | +0.8% | 147,400 |
| 2022/11/18 | 1,433 | 1,453 | 1,399 | 1,400 | -51 | -3.5% | 166,700 |
| 2022/11/17 | 1,427 | 1,453 | 1,414 | 1,451 | +33 | +2.3% | 180,200 |
| 2022/11/16 | 1,473 | 1,479 | 1,396 | 1,418 | -71 | -4.8% | 309,800 |
| 2022/11/15 | 1,452 | 1,517 | 1,417 | 1,489 | +64 | +4.5% | 266,500 |
| 2022/11/14 | 1,438 | 1,468 | 1,355 | 1,425 | -113 | -7.3% | 682,900 |
| 2022/11/11 | 1,570 | 1,570 | 1,515 | 1,538 | -4 | -0.3% | 291,900 |
451～
500
件表示中 / 5621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 | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84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 |
| ＡＢ＆Ｃ | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| フリークアウト | 71,300円 | +8.3% | +63.9% | 0.00% | 41.31倍 | 0.98倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| アイビス | 347,500円 | +17.3% | +175.2% | 1.15% | 15.63倍 | 7.84倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| ＣＤＳ | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
市場注目の銘柄
チャート関連のコラム
