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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/06/01 | 1,102 | 1,114 | 1,095 | 1,100 | -2 | -0.2% | 188,500 |
| 2023/05/31 | 1,107 | 1,135 | 1,099 | 1,102 | -13 | -1.2% | 192,900 |
| 2023/05/30 | 1,108 | 1,117 | 1,092 | 1,115 | +15 | +1.4% | 234,500 |
| 2023/05/29 | 1,101 | 1,108 | 1,075 | 1,100 | -3 | -0.3% | 206,000 |
| 2023/05/26 | 1,097 | 1,107 | 1,095 | 1,103 | +7 | +0.6% | 276,800 |
| 2023/05/25 | 1,104 | 1,115 | 1,091 | 1,096 | -4 | -0.4% | 217,600 |
| 2023/05/24 | 1,101 | 1,133 | 1,097 | 1,100 | +5 | +0.5% | 313,500 |
501～
550
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 | 88,000円 | -25.6% | - | 4.70% | 25.70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 | 314,000円 | +20.2% | +39.3% | 1.21% | 30.35倍 | 4.88倍 |
|
- |
| 平安レイ | 104,100円 | +3.6% | +9.5% | 3.46% | 9.14倍 | 0.58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 | 107,300円 | +10.0% | -6.8% | 2.80% | 13.75倍 | 2.23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 | 29,300円 | -7.8% | -66.2% | 2.17% | 574.51倍 | 0.87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
