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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 2022/11/10 | 1,546 | 1,565 | 1,515 | 1,542 | -5 | -0.3% | 134,200 |
| 2022/11/09 | 1,571 | 1,598 | 1,537 | 1,547 | -29 | -1.8% | 158,500 |
| 2022/11/08 | 1,545 | 1,587 | 1,540 | 1,576 | +40 | +2.6% | 166,000 |
| 2022/11/07 | 1,532 | 1,536 | 1,475 | 1,536 | +31 | +2.1% | 220,400 |
| 2022/11/04 | 1,563 | 1,564 | 1,503 | 1,505 | -86 | -5.4% | 239,500 |
| 2022/11/02 | 1,533 | 1,601 | 1,512 | 1,591 | +58 | +3.8% | 153,400 |
| 2022/11/01 | 1,570 | 1,570 | 1,533 | 1,533 | -38 | -2.4% | 104,300 |
| 2022/10/31 | 1,601 | 1,605 | 1,543 | 1,571 | -16 | -1% | 125,000 |
| 2022/10/28 | 1,601 | 1,622 | 1,565 | 1,587 | -14 | -0.9% | 337,200 |
| 2022/10/27 | 1,638 | 1,638 | 1,601 | 1,601 | -37 | -2.3% | 94,500 |
| 2022/10/26 | 1,643 | 1,655 | 1,611 | 1,638 | +8 | +0.5% | 110,500 |
| 2022/10/25 | 1,619 | 1,642 | 1,589 | 1,630 | -19 | -1.2% | 124,200 |
| 2022/10/24 | 1,730 | 1,735 | 1,637 | 1,649 | -72 | -4.2% | 173,400 |
| 2022/10/21 | 1,715 | 1,769 | 1,701 | 1,721 | +36 | +2.1% | 166,100 |
| 2022/10/20 | 1,704 | 1,710 | 1,663 | 1,685 | -50 | -2.9% | 125,400 |
| 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 |
651～
700
件表示中 / 5801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 |
| ティア | 57,800円 | +16.8% | +38.4% | 3.46% | 12.04倍 | 1.45倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ＡＶｉＣ | 207,500円 | +30.1% | +51.5% | 0.00% | 28.76倍 | 7.15倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| 平安レイ | 104,100円 | +3.6% | +9.5% | 3.46% | 9.14倍 | 0.57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 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
