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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 1,254 | 1,261 | 1,207 | 1,217 | -67 | -5.2% | 106,900 |
| 2021/10/12 | 1,288 | 1,288 | 1,252 | 1,284 | +21 | +1.7% | 135,500 |
| 2021/10/11 | 1,295 | 1,305 | 1,245 | 1,263 | +13 | +1% | 272,400 |
| 2021/10/08 | 1,190 | 1,271 | 1,179 | 1,250 | +98 | +8.5% | 318,600 |
| 2021/10/07 | 1,155 | 1,186 | 1,121 | 1,152 | -11 | -0.9% | 212,900 |
| 2021/10/06 | 1,280 | 1,315 | 1,163 | 1,163 | -113 | -8.9% | 410,600 |
| 2021/10/05 | 1,216 | 1,312 | 1,210 | 1,276 | +62 | +5.1% | 726,700 |
| 2021/10/04 | 1,157 | 1,214 | 1,141 | 1,214 | +100 | +9% | 268,200 |
| 2021/10/01 | 1,156 | 1,165 | 1,103 | 1,114 | -69 | -5.8% | 176,900 |
| 2021/09/30 | 1,162 | 1,210 | 1,150 | 1,183 | -7 | -0.6% | 209,500 |
| 2021/09/29 | 1,145 | 1,195 | 1,111 | 1,190 | +23 | +2% | 265,300 |
| 2021/09/28 | 1,168 | 1,223 | 1,140 | 1,167 | +15 | +1.3% | 252,100 |
| 2021/09/27 | 1,082 | 1,156 | 1,076 | 1,152 | +98 | +9.3% | 348,200 |
| 2021/09/24 | 1,041 | 1,059 | 1,026 | 1,054 | +50 | +5% | 110,600 |
| 2021/09/22 | 1,007 | 1,037 | 989 | 1,004 | -7 | -0.7% | 101,900 |
| 2021/09/21 | 977 | 1,020 | 977 | 1,011 | -11 | -1.1% | 73,200 |
| 2021/09/17 | 1,020 | 1,040 | 1,010 | 1,022 | -8 | -0.8% | 61,900 |
| 2021/09/16 | 1,059 | 1,059 | 1,011 | 1,030 | -34 | -3.2% | 77,300 |
| 2021/09/15 | 1,100 | 1,102 | 1,048 | 1,064 | -54 | -4.8% | 169,900 |
| 2021/09/14 | 1,140 | 1,140 | 1,110 | 1,118 | -21 | -1.8% | 108,500 |
| 2021/09/13 | 1,135 | 1,148 | 1,104 | 1,139 | -3 | -0.3% | 75,400 |
| 2021/09/10 | 1,131 | 1,142 | 1,110 | 1,142 | +11 | +1% | 86,400 |
| 2021/09/09 | 1,109 | 1,150 | 1,100 | 1,131 | +31 | +2.8% | 150,700 |
| 2021/09/08 | 1,085 | 1,102 | 1,084 | 1,100 | +20 | +1.9% | 98,600 |
| 2021/09/07 | 1,080 | 1,087 | 1,045 | 1,080 | +15 | +1.4% | 99,700 |
| 2021/09/06 | 1,082 | 1,096 | 1,058 | 1,065 | -1 | -0.1% | 76,400 |
| 2021/09/03 | 1,065 | 1,085 | 1,052 | 1,066 | +1 | +0.1% | 84,700 |
| 2021/09/02 | 1,072 | 1,075 | 1,050 | 1,065 | -25 | -2.3% | 96,000 |
| 2021/09/01 | 1,090 | 1,091 | 1,070 | 1,090 | +5 | +0.5% | 71,700 |
| 2021/08/31 | 1,065 | 1,089 | 1,052 | 1,085 | +20 | +1.9% | 76,300 |
| 2021/08/30 | 1,080 | 1,096 | 1,061 | 1,065 | +11 | +1% | 79,000 |
| 2021/08/27 | 1,040 | 1,058 | 1,019 | 1,054 | +14 | +1.3% | 85,200 |
| 2021/08/26 | 1,037 | 1,057 | 1,005 | 1,040 | +14 | +1.4% | 156,500 |
| 2021/08/25 | 1,044 | 1,061 | 1,022 | 1,026 | -15 | -1.4% | 111,400 |
| 2021/08/24 | 987 | 1,046 | 975 | 1,041 | +80 | +8.3% | 167,200 |
| 2021/08/23 | 952 | 989 | 946 | 961 | +25 | +2.7% | 130,600 |
| 2021/08/20 | 988 | 1,010 | 935 | 936 | -59 | -5.9% | 243,100 |
| 2021/08/19 | 1,056 | 1,056 | 995 | 995 | -66 | -6.2% | 214,700 |
| 2021/08/18 | 1,117 | 1,128 | 1,058 | 1,061 | -49 | -4.4% | 218,900 |
| 2021/08/17 | 1,169 | 1,175 | 1,081 | 1,110 | -3 | -0.3% | 178,500 |
| 2021/08/16 | 1,153 | 1,160 | 1,096 | 1,113 | -64 | -5.4% | 461,800 |
| 2021/08/13 | 1,145 | 1,184 | 1,107 | 1,177 | +13 | +1.1% | 480,100 |
| 2021/08/12 | 1,099 | 1,185 | 1,069 | 1,164 | +31 | +2.7% | 874,400 |
| 2021/08/11 | 1,001 | 1,141 | 972 | 1,133 | +131 | +13.1% | 1,016,800 |
| 2021/08/10 | 897 | 1,002 | 893 | 1,002 | +150 | +17.6% | 628,600 |
| 2021/08/06 | 844 | 868 | 838 | 852 | +1 | +0.1% | 186,400 |
| 2021/08/05 | 877 | 878 | 851 | 851 | -26 | -3% | 94,200 |
| 2021/08/04 | 901 | 911 | 869 | 877 | -29 | -3.2% | 94,800 |
| 2021/08/03 | 893 | 917 | 893 | 906 | -2 | -0.2% | 73,300 |
| 2021/08/02 | 908 | 912 | 890 | 908 | -6 | -0.7% | 125,200 |
901～
950
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 | 1.10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
