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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 987 | 1,012 | 976 | 985 | +9 | +0.9% | 73,400 |
| 2021/12/23 | 1,014 | 1,023 | 973 | 976 | -31 | -3.1% | 79,000 |
| 2021/12/22 | 980 | 1,029 | 980 | 1,007 | +27 | +2.8% | 117,600 |
| 2021/12/21 | 972 | 987 | 949 | 980 | +35 | +3.7% | 137,700 |
| 2021/12/20 | 975 | 975 | 939 | 945 | -30 | -3.1% | 94,100 |
| 2021/12/17 | 995 | 999 | 960 | 975 | -34 | -3.4% | 144,100 |
| 2021/12/16 | 1,024 | 1,027 | 994 | 1,009 | +12 | +1.2% | 121,700 |
| 2021/12/15 | 956 | 997 | 956 | 997 | +48 | +5.1% | 106,000 |
| 2021/12/14 | 950 | 958 | 932 | 949 | -12 | -1.2% | 111,400 |
| 2021/12/13 | 990 | 990 | 951 | 961 | -6 | -0.6% | 71,500 |
| 2021/12/10 | 982 | 998 | 962 | 967 | -30 | -3% | 111,900 |
| 2021/12/09 | 1,005 | 1,025 | 990 | 997 | +1 | +0.1% | 95,100 |
| 2021/12/08 | 997 | 1,003 | 982 | 996 | +9 | +0.9% | 130,600 |
| 2021/12/07 | 980 | 1,002 | 952 | 987 | +32 | +3.4% | 188,400 |
| 2021/12/06 | 946 | 960 | 931 | 955 | +22 | +2.4% | 158,100 |
| 2021/12/03 | 894 | 939 | 889 | 933 | +69 | +8% | 225,900 |
| 2021/12/02 | 890 | 899 | 862 | 864 | -47 | -5.2% | 224,500 |
| 2021/12/01 | 885 | 928 | 879 | 911 | +11 | +1.2% | 233,500 |
| 2021/11/30 | 914 | 952 | 900 | 900 | +16 | +1.8% | 242,600 |
| 2021/11/29 | 906 | 930 | 884 | 884 | -82 | -8.5% | 261,900 |
| 2021/11/26 | 1,016 | 1,038 | 961 | 966 | -66 | -6.4% | 237,500 |
| 2021/11/25 | 1,035 | 1,048 | 1,014 | 1,032 | +27 | +2.7% | 171,500 |
| 2021/11/24 | 1,041 | 1,041 | 997 | 1,005 | -16 | -1.6% | 171,900 |
| 2021/11/22 | 998 | 1,021 | 975 | 1,021 | +17 | +1.7% | 153,600 |
| 2021/11/19 | 1,004 | 1,016 | 984 | 1,004 | -1 | -0.1% | 144,400 |
| 2021/11/18 | 1,005 | 1,018 | 977 | 1,005 | ±0 | ±0% | 159,500 |
| 2021/11/17 | 1,035 | 1,040 | 993 | 1,005 | -18 | -1.8% | 166,000 |
| 2021/11/16 | 1,060 | 1,060 | 1,021 | 1,023 | -22 | -2.1% | 191,200 |
| 2021/11/15 | 1,111 | 1,111 | 1,031 | 1,045 | -66 | -5.9% | 251,500 |
| 2021/11/12 | 1,135 | 1,166 | 1,071 | 1,111 | -114 | -9.3% | 433,200 |
| 2021/11/11 | 1,254 | 1,279 | 1,224 | 1,225 | -31 | -2.5% | 142,200 |
| 2021/11/10 | 1,333 | 1,333 | 1,233 | 1,256 | -84 | -6.3% | 196,300 |
| 2021/11/09 | 1,330 | 1,368 | 1,311 | 1,340 | +10 | +0.8% | 119,600 |
| 2021/11/08 | 1,334 | 1,358 | 1,310 | 1,330 | +26 | +2% | 152,100 |
| 2021/11/05 | 1,301 | 1,310 | 1,272 | 1,304 | -9 | -0.7% | 66,700 |
| 2021/11/04 | 1,330 | 1,339 | 1,301 | 1,313 | -13 | -1% | 94,600 |
| 2021/11/02 | 1,295 | 1,344 | 1,289 | 1,326 | +43 | +3.4% | 142,500 |
| 2021/11/01 | 1,245 | 1,305 | 1,245 | 1,283 | +42 | +3.4% | 201,300 |
| 2021/10/29 | 1,239 | 1,270 | 1,219 | 1,241 | -3 | -0.2% | 119,900 |
| 2021/10/28 | 1,230 | 1,255 | 1,212 | 1,244 | +8 | +0.6% | 85,700 |
| 2021/10/27 | 1,248 | 1,248 | 1,211 | 1,236 | -25 | -2% | 64,600 |
| 2021/10/26 | 1,201 | 1,266 | 1,198 | 1,261 | +61 | +5.1% | 172,200 |
| 2021/10/25 | 1,195 | 1,205 | 1,168 | 1,200 | +1 | +0.1% | 99,100 |
| 2021/10/22 | 1,264 | 1,264 | 1,191 | 1,199 | -52 | -4.2% | 132,900 |
| 2021/10/21 | 1,278 | 1,288 | 1,244 | 1,251 | -23 | -1.8% | 78,600 |
| 2021/10/20 | 1,238 | 1,274 | 1,224 | 1,274 | +39 | +3.2% | 97,600 |
| 2021/10/19 | 1,248 | 1,250 | 1,213 | 1,235 | -31 | -2.4% | 128,600 |
| 2021/10/18 | 1,264 | 1,289 | 1,248 | 1,266 | +24 | +1.9% | 84,000 |
| 2021/10/15 | 1,236 | 1,258 | 1,212 | 1,242 | +25 | +2.1% | 94,500 |
| 2021/10/14 | 1,210 | 1,217 | 1,186 | 1,217 | ±0 | ±0% | 53,600 |
851～
900
件表示中 / 5758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 | 83,900円 | -25.6% | - | 4.93% | 24.49倍 | 0.68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 |
| ＣＤＳ | 180,100円 | +2.8% | +1.5% | 4.11% | 11.61倍 | 1.38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 |
| マイクロアド | 44,200円 | +9.4% | +23.8% | 0.00% | 401.82倍 | 3.58倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| 明豊ファシリ | 95,300円 | +3.0% | +2.4% | 4.51% | 12.09倍 | 2.00倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| レンティア | 109,700円 | +2.3% | +3.1% | 2.83% | 8.66倍 | 1.11倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
市場注目の銘柄
チャート関連のコラム
