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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,160 | 1,165 | 1,100 | 1,138 | -53 | -4.5% | 405,200 |
| 2023/08/10 | 1,162 | 1,202 | 1,162 | 1,191 | +21 | +1.8% | 176,200 |
| 2023/08/09 | 1,168 | 1,181 | 1,162 | 1,170 | -3 | -0.3% | 115,100 |
| 2023/08/08 | 1,180 | 1,189 | 1,171 | 1,173 | -14 | -1.2% | 79,200 |
| 2023/08/07 | 1,180 | 1,188 | 1,161 | 1,187 | +8 | +0.7% | 61,200 |
| 2023/08/04 | 1,186 | 1,190 | 1,175 | 1,179 | -6 | -0.5% | 46,100 |
| 2023/08/03 | 1,186 | 1,193 | 1,163 | 1,185 | -14 | -1.2% | 90,700 |
| 2023/08/02 | 1,190 | 1,209 | 1,186 | 1,199 | +7 | +0.6% | 75,500 |
| 2023/08/01 | 1,207 | 1,212 | 1,188 | 1,192 | -7 | -0.6% | 43,900 |
| 2023/07/31 | 1,190 | 1,209 | 1,190 | 1,199 | +16 | +1.4% | 82,700 |
| 2023/07/28 | 1,200 | 1,200 | 1,160 | 1,183 | -26 | -2.2% | 192,000 |
| 2023/07/27 | 1,196 | 1,212 | 1,196 | 1,209 | +8 | +0.7% | 83,000 |
| 2023/07/26 | 1,190 | 1,203 | 1,180 | 1,201 | +9 | +0.8% | 53,800 |
| 2023/07/25 | 1,186 | 1,206 | 1,184 | 1,192 | -1 | -0.1% | 90,900 |
| 2023/07/24 | 1,177 | 1,206 | 1,170 | 1,193 | +27 | +2.3% | 111,900 |
| 2023/07/21 | 1,169 | 1,178 | 1,161 | 1,166 | -1 | -0.1% | 66,400 |
| 2023/07/20 | 1,142 | 1,176 | 1,142 | 1,167 | +17 | +1.5% | 83,300 |
| 2023/07/19 | 1,152 | 1,153 | 1,142 | 1,150 | +4 | +0.3% | 72,100 |
| 2023/07/18 | 1,137 | 1,151 | 1,132 | 1,146 | +4 | +0.4% | 55,400 |
| 2023/07/14 | 1,158 | 1,161 | 1,137 | 1,142 | -18 | -1.6% | 52,600 |
| 2023/07/13 | 1,158 | 1,164 | 1,140 | 1,160 | -4 | -0.3% | 96,100 |
| 2023/07/12 | 1,195 | 1,195 | 1,160 | 1,164 | -18 | -1.5% | 94,300 |
| 2023/07/11 | 1,174 | 1,196 | 1,174 | 1,182 | +5 | +0.4% | 67,000 |
| 2023/07/10 | 1,180 | 1,183 | 1,168 | 1,177 | -3 | -0.3% | 57,500 |
| 2023/07/07 | 1,180 | 1,191 | 1,165 | 1,180 | -3 | -0.3% | 60,000 |
| 2023/07/06 | 1,200 | 1,206 | 1,166 | 1,183 | -16 | -1.3% | 108,800 |
| 2023/07/05 | 1,200 | 1,204 | 1,193 | 1,199 | ±0 | ±0% | 66,600 |
| 2023/07/04 | 1,178 | 1,204 | 1,170 | 1,199 | +30 | +2.6% | 163,200 |
| 2023/07/03 | 1,166 | 1,174 | 1,157 | 1,169 | +4 | +0.3% | 74,400 |
| 2023/06/30 | 1,137 | 1,168 | 1,137 | 1,165 | +28 | +2.5% | 124,700 |
| 2023/06/29 | 1,137 | 1,144 | 1,122 | 1,137 | +8 | +0.7% | 75,500 |
| 2023/06/28 | 1,150 | 1,150 | 1,124 | 1,129 | -5 | -0.4% | 139,300 |
| 2023/06/27 | 1,126 | 1,140 | 1,120 | 1,134 | -14 | -1.2% | 103,100 |
| 2023/06/26 | 1,164 | 1,174 | 1,143 | 1,148 | -24 | -2% | 107,800 |
| 2023/06/23 | 1,183 | 1,197 | 1,166 | 1,172 | -8 | -0.7% | 161,000 |
| 2023/06/22 | 1,187 | 1,198 | 1,177 | 1,180 | -10 | -0.8% | 105,800 |
| 2023/06/21 | 1,177 | 1,193 | 1,165 | 1,190 | +12 | +1% | 117,800 |
| 2023/06/20 | 1,180 | 1,195 | 1,163 | 1,178 | -8 | -0.7% | 192,100 |
| 2023/06/19 | 1,189 | 1,189 | 1,161 | 1,186 | -1 | -0.1% | 148,900 |
| 2023/06/16 | 1,180 | 1,193 | 1,177 | 1,187 | +1 | +0.1% | 123,700 |
| 2023/06/15 | 1,150 | 1,190 | 1,150 | 1,186 | +29 | +2.5% | 189,600 |
| 2023/06/14 | 1,161 | 1,172 | 1,151 | 1,157 | -6 | -0.5% | 97,800 |
| 2023/06/13 | 1,164 | 1,187 | 1,142 | 1,163 | +11 | +1% | 210,800 |
| 2023/06/12 | 1,120 | 1,158 | 1,111 | 1,152 | +33 | +2.9% | 161,400 |
| 2023/06/09 | 1,100 | 1,120 | 1,092 | 1,119 | +25 | +2.3% | 145,800 |
| 2023/06/08 | 1,100 | 1,107 | 1,092 | 1,094 | -4 | -0.4% | 151,500 |
| 2023/06/07 | 1,104 | 1,108 | 1,085 | 1,098 | ±0 | ±0% | 169,300 |
| 2023/06/06 | 1,090 | 1,105 | 1,073 | 1,098 | -3 | -0.3% | 190,500 |
| 2023/06/05 | 1,118 | 1,118 | 1,093 | 1,101 | -1 | -0.1% | 184,700 |
| 2023/06/02 | 1,100 | 1,107 | 1,095 | 1,102 | +2 | +0.2% | 131,700 |
451～
500
件表示中 / 5757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 | 84,400円 | -25.6% | - | 4.90% | 24.64倍 | 0.68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 |
| ＣＤＳ | 180,000円 | +2.8% | +1.5% | 4.11% | 11.60倍 | 1.38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 |
| サニックスＨＤ | 25,400円 | +3.2% | +24.8% | 0.79% | 6.84倍 | 1.19倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| 明豊ファシリ | 95,000円 | +3.0% | +2.4% | 4.53% | 12.05倍 | 1.99倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| レンティア | 109,200円 | +2.3% | +3.1% | 2.84% | 8.62倍 | 1.10倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
市場注目の銘柄
チャート関連のコラム
