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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,208 | 1,210 | 1,168 | 1,193 | -7 | -0.6% | 77,700 |
| 2022/03/28 | 1,254 | 1,254 | 1,182 | 1,200 | -56 | -4.5% | 55,600 |
| 2022/03/25 | 1,263 | 1,269 | 1,236 | 1,256 | -4 | -0.3% | 67,700 |
| 2022/03/24 | 1,220 | 1,273 | 1,197 | 1,260 | +40 | +3.3% | 71,500 |
| 2022/03/23 | 1,198 | 1,244 | 1,190 | 1,220 | +37 | +3.1% | 81,500 |
| 2022/03/22 | 1,217 | 1,221 | 1,164 | 1,183 | -15 | -1.3% | 83,000 |
| 2022/03/18 | 1,176 | 1,223 | 1,172 | 1,198 | +6 | +0.5% | 97,700 |
| 2022/03/17 | 1,305 | 1,306 | 1,189 | 1,192 | -76 | -6% | 194,200 |
| 2022/03/16 | 1,180 | 1,305 | 1,171 | 1,268 | +112 | +9.7% | 312,000 |
| 2022/03/15 | 1,135 | 1,156 | 1,105 | 1,156 | +29 | +2.6% | 61,100 |
| 2022/03/14 | 1,076 | 1,131 | 1,052 | 1,127 | +92 | +8.9% | 92,800 |
| 2022/03/11 | 1,075 | 1,080 | 1,021 | 1,035 | -64 | -5.8% | 98,500 |
| 2022/03/10 | 1,072 | 1,108 | 1,055 | 1,099 | +87 | +8.6% | 103,700 |
| 2022/03/09 | 1,002 | 1,039 | 1,002 | 1,012 | +2 | +0.2% | 62,400 |
| 2022/03/08 | 1,028 | 1,046 | 1,002 | 1,010 | -28 | -2.7% | 105,400 |
| 2022/03/07 | 1,063 | 1,080 | 1,025 | 1,038 | -40 | -3.7% | 126,700 |
| 2022/03/04 | 1,101 | 1,103 | 1,078 | 1,078 | -36 | -3.2% | 74,200 |
| 2022/03/03 | 1,174 | 1,189 | 1,102 | 1,114 | -41 | -3.5% | 116,600 |
| 2022/03/02 | 1,173 | 1,173 | 1,113 | 1,155 | -19 | -1.6% | 110,900 |
| 2022/03/01 | 1,152 | 1,174 | 1,133 | 1,174 | +42 | +3.7% | 105,700 |
| 2022/02/28 | 1,186 | 1,192 | 1,121 | 1,132 | -56 | -4.7% | 126,300 |
| 2022/02/25 | 1,211 | 1,236 | 1,185 | 1,188 | -22 | -1.8% | 101,600 |
| 2022/02/24 | 1,285 | 1,285 | 1,190 | 1,210 | -90 | -6.9% | 138,700 |
| 2022/02/22 | 1,278 | 1,311 | 1,260 | 1,300 | -8 | -0.6% | 118,100 |
| 2022/02/21 | 1,284 | 1,308 | 1,251 | 1,308 | -13 | -1% | 132,300 |
| 2022/02/18 | 1,300 | 1,370 | 1,287 | 1,321 | +2 | +0.2% | 173,500 |
| 2022/02/17 | 1,303 | 1,395 | 1,303 | 1,319 | +17 | +1.3% | 392,600 |
| 2022/02/16 | 1,259 | 1,315 | 1,251 | 1,302 | +66 | +5.3% | 283,900 |
| 2022/02/15 | 1,220 | 1,274 | 1,218 | 1,236 | +55 | +4.7% | 274,100 |
| 2022/02/14 | 1,095 | 1,208 | 1,095 | 1,181 | +116 | +10.9% | 340,200 |
| 2022/02/10 | 1,038 | 1,073 | 1,016 | 1,065 | +18 | +1.7% | 109,800 |
| 2022/02/09 | 1,050 | 1,061 | 1,021 | 1,047 | +10 | +1% | 51,200 |
| 2022/02/08 | 1,027 | 1,039 | 1,000 | 1,037 | +10 | +1% | 55,600 |
| 2022/02/07 | 1,029 | 1,029 | 1,003 | 1,027 | -2 | -0.2% | 53,800 |
| 2022/02/04 | 1,006 | 1,036 | 985 | 1,029 | +10 | +1% | 68,600 |
| 2022/02/03 | 1,012 | 1,019 | 998 | 1,019 | +7 | +0.7% | 54,100 |
| 2022/02/02 | 989 | 1,019 | 989 | 1,012 | +36 | +3.7% | 77,200 |
| 2022/02/01 | 985 | 1,005 | 966 | 976 | +5 | +0.5% | 42,500 |
| 2022/01/31 | 937 | 974 | 934 | 971 | +49 | +5.3% | 73,300 |
| 2022/01/28 | 922 | 935 | 906 | 922 | +15 | +1.7% | 54,900 |
| 2022/01/27 | 934 | 952 | 902 | 907 | -32 | -3.4% | 87,200 |
| 2022/01/26 | 935 | 952 | 930 | 939 | -11 | -1.2% | 45,100 |
| 2022/01/25 | 960 | 970 | 932 | 950 | -17 | -1.8% | 50,500 |
| 2022/01/24 | 956 | 979 | 942 | 967 | +11 | +1.2% | 50,400 |
| 2022/01/21 | 910 | 959 | 910 | 956 | +18 | +1.9% | 71,700 |
| 2022/01/20 | 917 | 946 | 907 | 938 | +18 | +2% | 51,200 |
| 2022/01/19 | 941 | 953 | 918 | 920 | -36 | -3.8% | 78,400 |
| 2022/01/18 | 940 | 985 | 931 | 956 | +19 | +2% | 93,500 |
| 2022/01/17 | 926 | 949 | 918 | 937 | -4 | -0.4% | 56,000 |
| 2022/01/14 | 958 | 958 | 916 | 941 | -27 | -2.8% | 103,500 |
751～
800
件表示中 / 5719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 | 86,000円 | -0.0% | +3.9% | 4.65% | 6.28倍 | 0.83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 |
| ＹＣＰ | 57,800円 | - | - | - | - | - |
|
- |
| ＣＤＳ | 182,200円 | +2.8% | +1.5% | 4.06% | 11.74倍 | 1.40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 |
| アシロ | 169,700円 | +31.9% | +295.3% | 2.00% | 14.90倍 | 5.43倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＭＩＣ | 176,000円 | +18.6% | +53.5% | 1.36% | 22.00倍 | 1.81倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
市場注目の銘柄
チャート関連のコラム
