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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,632 | 1,635 | 1,542 | 1,545 | -10 | -0.6% | 208,900 |
| 2022/05/17 | 1,522 | 1,569 | 1,486 | 1,555 | +33 | +2.2% | 223,000 |
| 2022/05/16 | 1,449 | 1,539 | 1,386 | 1,522 | +68 | +4.7% | 349,500 |
| 2022/05/13 | 1,197 | 1,472 | 1,189 | 1,454 | +282 | +24.1% | 456,900 |
| 2022/05/12 | 1,199 | 1,205 | 1,162 | 1,172 | -36 | -3% | 71,300 |
| 2022/05/11 | 1,218 | 1,249 | 1,192 | 1,208 | -17 | -1.4% | 50,000 |
| 2022/05/10 | 1,220 | 1,239 | 1,199 | 1,225 | -25 | -2% | 79,600 |
| 2022/05/09 | 1,332 | 1,344 | 1,242 | 1,250 | -112 | -8.2% | 118,500 |
| 2022/05/06 | 1,314 | 1,377 | 1,314 | 1,362 | +58 | +4.4% | 107,100 |
| 2022/05/02 | 1,321 | 1,354 | 1,297 | 1,304 | -18 | -1.4% | 88,100 |
| 2022/04/28 | 1,339 | 1,353 | 1,291 | 1,322 | -16 | -1.2% | 148,800 |
| 2022/04/27 | 1,350 | 1,365 | 1,296 | 1,338 | -5 | -0.4% | 188,900 |
| 2022/04/26 | 1,245 | 1,352 | 1,244 | 1,343 | +118 | +9.6% | 262,500 |
| 2022/04/25 | 1,272 | 1,305 | 1,222 | 1,225 | -65 | -5% | 153,800 |
| 2022/04/22 | 1,224 | 1,306 | 1,210 | 1,290 | +44 | +3.5% | 369,400 |
| 2022/04/21 | 1,151 | 1,277 | 1,128 | 1,246 | +91 | +7.9% | 347,800 |
| 2022/04/20 | 1,168 | 1,188 | 1,155 | 1,155 | -13 | -1.1% | 58,900 |
| 2022/04/19 | 1,160 | 1,176 | 1,141 | 1,168 | +29 | +2.5% | 72,800 |
| 2022/04/18 | 1,145 | 1,171 | 1,122 | 1,139 | -6 | -0.5% | 83,900 |
| 2022/04/15 | 1,173 | 1,178 | 1,140 | 1,145 | -14 | -1.2% | 32,100 |
| 2022/04/14 | 1,174 | 1,177 | 1,149 | 1,159 | +4 | +0.3% | 39,700 |
| 2022/04/13 | 1,169 | 1,173 | 1,143 | 1,155 | -14 | -1.2% | 65,100 |
| 2022/04/12 | 1,186 | 1,189 | 1,145 | 1,169 | -33 | -2.7% | 58,800 |
| 2022/04/11 | 1,223 | 1,223 | 1,171 | 1,202 | -15 | -1.2% | 71,000 |
| 2022/04/08 | 1,253 | 1,256 | 1,200 | 1,217 | -18 | -1.5% | 52,600 |
| 2022/04/07 | 1,260 | 1,281 | 1,225 | 1,235 | -25 | -2% | 71,800 |
| 2022/04/06 | 1,237 | 1,269 | 1,203 | 1,260 | +32 | +2.6% | 96,200 |
| 2022/04/05 | 1,187 | 1,232 | 1,187 | 1,228 | +45 | +3.8% | 76,300 |
| 2022/04/04 | 1,178 | 1,183 | 1,147 | 1,183 | +20 | +1.7% | 55,700 |
| 2022/04/01 | 1,153 | 1,168 | 1,133 | 1,163 | +8 | +0.7% | 104,300 |
| 2022/03/31 | 1,213 | 1,216 | 1,153 | 1,155 | -86 | -6.9% | 147,300 |
| 2022/03/30 | 1,197 | 1,260 | 1,183 | 1,241 | +48 | +4% | 100,000 |
| 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 |
801～
850
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
