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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,793 | 1,793 | 1,730 | 1,735 | -49 | -2.7% | 119,800 |
| 2022/10/18 | 1,746 | 1,794 | 1,732 | 1,784 | +53 | +3.1% | 134,600 |
| 2022/10/17 | 1,716 | 1,807 | 1,716 | 1,731 | -25 | -1.4% | 146,900 |
| 2022/10/14 | 1,711 | 1,797 | 1,711 | 1,756 | +69 | +4.1% | 227,300 |
| 2022/10/13 | 1,708 | 1,789 | 1,679 | 1,687 | -21 | -1.2% | 260,300 |
| 2022/10/12 | 1,618 | 1,709 | 1,591 | 1,708 | +83 | +5.1% | 149,500 |
| 2022/10/11 | 1,601 | 1,643 | 1,591 | 1,625 | -11 | -0.7% | 149,600 |
| 2022/10/07 | 1,611 | 1,659 | 1,609 | 1,636 | -9 | -0.5% | 70,200 |
| 2022/10/06 | 1,675 | 1,695 | 1,637 | 1,645 | -7 | -0.4% | 102,700 |
| 2022/10/05 | 1,695 | 1,716 | 1,645 | 1,652 | -29 | -1.7% | 79,900 |
| 2022/10/04 | 1,665 | 1,712 | 1,652 | 1,681 | +43 | +2.6% | 108,600 |
| 2022/10/03 | 1,620 | 1,647 | 1,545 | 1,638 | +10 | +0.6% | 121,800 |
| 2022/09/30 | 1,625 | 1,654 | 1,606 | 1,628 | -18 | -1.1% | 188,900 |
| 2022/09/29 | 1,635 | 1,675 | 1,611 | 1,646 | +51 | +3.2% | 129,900 |
| 2022/09/28 | 1,650 | 1,650 | 1,577 | 1,595 | -65 | -3.9% | 183,900 |
| 2022/09/27 | 1,586 | 1,708 | 1,535 | 1,660 | +101 | +6.5% | 229,800 |
| 2022/09/26 | 1,564 | 1,588 | 1,540 | 1,559 | -30 | -1.9% | 89,300 |
| 2022/09/22 | 1,540 | 1,616 | 1,521 | 1,589 | +19 | +1.2% | 111,800 |
| 2022/09/21 | 1,578 | 1,593 | 1,546 | 1,570 | -29 | -1.8% | 119,700 |
| 2022/09/20 | 1,581 | 1,607 | 1,574 | 1,599 | -8 | -0.5% | 104,900 |
| 2022/09/16 | 1,625 | 1,625 | 1,576 | 1,607 | -10 | -0.6% | 199,900 |
| 2022/09/15 | 1,667 | 1,682 | 1,605 | 1,617 | -33 | -2% | 135,800 |
| 2022/09/14 | 1,642 | 1,690 | 1,626 | 1,650 | -50 | -2.9% | 122,300 |
| 2022/09/13 | 1,751 | 1,756 | 1,688 | 1,700 | -25 | -1.4% | 165,200 |
| 2022/09/12 | 1,669 | 1,725 | 1,666 | 1,725 | +86 | +5.2% | 225,000 |
| 2022/09/09 | 1,575 | 1,650 | 1,575 | 1,639 | +56 | +3.5% | 190,400 |
| 2022/09/08 | 1,580 | 1,604 | 1,564 | 1,583 | +21 | +1.3% | 170,700 |
| 2022/09/07 | 1,512 | 1,562 | 1,495 | 1,562 | +43 | +2.8% | 118,000 |
| 2022/09/06 | 1,537 | 1,551 | 1,509 | 1,519 | -9 | -0.6% | 71,600 |
| 2022/09/05 | 1,517 | 1,531 | 1,471 | 1,528 | +21 | +1.4% | 131,100 |
| 2022/09/02 | 1,533 | 1,533 | 1,475 | 1,507 | -44 | -2.8% | 207,300 |
| 2022/09/01 | 1,556 | 1,577 | 1,541 | 1,551 | -42 | -2.6% | 133,400 |
| 2022/08/31 | 1,575 | 1,600 | 1,554 | 1,593 | -13 | -0.8% | 117,700 |
| 2022/08/30 | 1,595 | 1,647 | 1,581 | 1,606 | +44 | +2.8% | 119,200 |
| 2022/08/29 | 1,577 | 1,603 | 1,562 | 1,562 | -69 | -4.2% | 107,400 |
| 2022/08/26 | 1,669 | 1,699 | 1,631 | 1,631 | -50 | -3% | 88,900 |
| 2022/08/25 | 1,660 | 1,700 | 1,647 | 1,681 | +34 | +2.1% | 120,500 |
| 2022/08/24 | 1,611 | 1,656 | 1,595 | 1,647 | -4 | -0.2% | 138,200 |
| 2022/08/23 | 1,537 | 1,651 | 1,530 | 1,651 | +94 | +6% | 183,800 |
| 2022/08/22 | 1,590 | 1,591 | 1,536 | 1,557 | -63 | -3.9% | 137,500 |
| 2022/08/19 | 1,625 | 1,657 | 1,606 | 1,620 | ±0 | ±0% | 111,700 |
| 2022/08/18 | 1,656 | 1,656 | 1,590 | 1,620 | -45 | -2.7% | 199,000 |
| 2022/08/17 | 1,707 | 1,735 | 1,654 | 1,665 | -34 | -2% | 164,800 |
| 2022/08/16 | 1,752 | 1,759 | 1,638 | 1,699 | -31 | -1.8% | 287,300 |
| 2022/08/15 | 1,696 | 1,730 | 1,659 | 1,730 | +28 | +1.6% | 116,600 |
| 2022/08/12 | 1,760 | 1,767 | 1,690 | 1,702 | -49 | -2.8% | 162,500 |
| 2022/08/10 | 1,900 | 1,911 | 1,749 | 1,751 | -116 | -6.2% | 243,800 |
| 2022/08/09 | 1,797 | 1,915 | 1,761 | 1,867 | +100 | +5.7% | 592,800 |
| 2022/08/08 | 1,727 | 1,767 | 1,630 | 1,767 | +300 | +20.4% | 648,100 |
| 2022/08/05 | 1,439 | 1,475 | 1,426 | 1,467 | +49 | +3.5% | 160,600 |
501～
550
件表示中 / 5606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% | 2.28% | 6.41倍 | 0.76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 |
| ブティックス | 125,800円 | +24.1% | +31.6% | 0.00% | 15.88倍 | 6.03倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| 船 場 | 121,300円 | +12.5% | +6.4% | 4.95% | 11.73倍 | 1.05倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| フリークアウト | 71,100円 | +66.6% | -74.3% | 0.00% | - | 0.93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 |
| 極楽湯ＨＤ | 40,600円 | +6.5% | +38.9% | 0.00% | 12.64倍 | 4.63倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
