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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 997 | 1,011 | 986 | 1,002 | +22 | +2.2% | 153,100 |
| 2024/06/25 | 980 | 981 | 967 | 980 | +11 | +1.1% | 41,800 |
| 2024/06/24 | 963 | 970 | 955 | 969 | +15 | +1.6% | 47,900 |
| 2024/06/21 | 937 | 965 | 937 | 954 | +8 | +0.8% | 55,900 |
| 2024/06/20 | 953 | 957 | 934 | 946 | -8 | -0.8% | 39,000 |
| 2024/06/19 | 961 | 962 | 947 | 954 | -10 | -1% | 39,600 |
| 2024/06/18 | 945 | 968 | 944 | 964 | +28 | +3% | 65,800 |
| 2024/06/17 | 975 | 975 | 931 | 936 | -38 | -3.9% | 74,600 |
| 2024/06/14 | 940 | 983 | 928 | 974 | +24 | +2.5% | 109,200 |
| 2024/06/13 | 965 | 966 | 950 | 950 | -15 | -1.6% | 40,300 |
| 2024/06/12 | 978 | 983 | 956 | 965 | -13 | -1.3% | 53,000 |
| 2024/06/11 | 976 | 985 | 971 | 978 | +7 | +0.7% | 67,100 |
| 2024/06/10 | 952 | 979 | 950 | 971 | +21 | +2.2% | 98,700 |
| 2024/06/07 | 923 | 954 | 919 | 950 | +27 | +2.9% | 82,800 |
| 2024/06/06 | 919 | 926 | 906 | 923 | +11 | +1.2% | 50,100 |
| 2024/06/05 | 935 | 936 | 912 | 912 | -20 | -2.1% | 44,700 |
| 2024/06/04 | 932 | 938 | 923 | 932 | +4 | +0.4% | 35,000 |
| 2024/06/03 | 926 | 933 | 921 | 928 | +2 | +0.2% | 21,200 |
| 2024/05/31 | 904 | 927 | 903 | 926 | +28 | +3.1% | 78,900 |
| 2024/05/30 | 891 | 900 | 883 | 898 | -2 | -0.2% | 114,000 |
| 2024/05/29 | 910 | 913 | 900 | 900 | -14 | -1.5% | 53,700 |
| 2024/05/28 | 927 | 948 | 914 | 914 | -6 | -0.7% | 53,500 |
| 2024/05/27 | 935 | 935 | 914 | 920 | -9 | -1% | 23,700 |
| 2024/05/24 | 910 | 936 | 901 | 929 | +11 | +1.2% | 49,600 |
| 2024/05/23 | 931 | 932 | 909 | 918 | -18 | -1.9% | 73,900 |
| 2024/05/22 | 931 | 952 | 926 | 936 | +4 | +0.4% | 79,800 |
| 2024/05/21 | 922 | 946 | 922 | 932 | +12 | +1.3% | 68,900 |
| 2024/05/20 | 920 | 938 | 905 | 920 | +1 | +0.1% | 104,300 |
| 2024/05/17 | 910 | 942 | 907 | 919 | +9 | +1% | 163,600 |
| 2024/05/16 | 949 | 950 | 910 | 910 | -31 | -3.3% | 207,400 |
| 2024/05/15 | 1,056 | 1,056 | 941 | 941 | -139 | -12.9% | 448,700 |
| 2024/05/14 | 1,079 | 1,093 | 1,071 | 1,080 | +8 | +0.7% | 103,600 |
| 2024/05/13 | 1,039 | 1,083 | 1,039 | 1,072 | +43 | +4.2% | 235,100 |
| 2024/05/10 | 1,022 | 1,029 | 1,012 | 1,029 | +12 | +1.2% | 51,900 |
| 2024/05/09 | 1,012 | 1,021 | 993 | 1,017 | +15 | +1.5% | 68,200 |
| 2024/05/08 | 1,005 | 1,020 | 1,000 | 1,002 | -10 | -1% | 51,900 |
| 2024/05/07 | 1,014 | 1,020 | 1,002 | 1,012 | +7 | +0.7% | 51,400 |
| 2024/05/02 | 1,023 | 1,023 | 993 | 1,005 | -14 | -1.4% | 84,100 |
| 2024/05/01 | 1,038 | 1,049 | 1,017 | 1,019 | -13 | -1.3% | 75,100 |
| 2024/04/30 | 1,010 | 1,036 | 990 | 1,032 | +37 | +3.7% | 95,500 |
| 2024/04/26 | 996 | 1,003 | 982 | 995 | -5 | -0.5% | 190,800 |
| 2024/04/25 | 1,030 | 1,032 | 998 | 1,000 | -31 | -3% | 104,700 |
| 2024/04/24 | 1,043 | 1,043 | 1,022 | 1,031 | +6 | +0.6% | 44,200 |
| 2024/04/23 | 1,051 | 1,054 | 1,025 | 1,025 | -28 | -2.7% | 70,000 |
| 2024/04/22 | 1,023 | 1,068 | 1,023 | 1,053 | +66 | +6.7% | 162,900 |
| 2024/04/19 | 1,020 | 1,020 | 983 | 987 | -38 | -3.7% | 221,600 |
| 2024/04/18 | 1,012 | 1,035 | 1,012 | 1,025 | +3 | +0.3% | 76,000 |
| 2024/04/17 | 1,034 | 1,039 | 1,011 | 1,022 | -1 | -0.1% | 53,600 |
| 2024/04/16 | 1,026 | 1,033 | 1,023 | 1,023 | -14 | -1.4% | 56,600 |
| 2024/04/15 | 1,050 | 1,050 | 1,034 | 1,037 | -16 | -1.5% | 53,300 |
101～
150
件表示中 / 5620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 | 79,500円 | -0.0% | +3.9% | 2.52% | 5.80倍 | 0.76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 |
| レンティア | 212,000円 | +0.1% | -25.3% | 2.83% | 9.36倍 | 1.16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％超目標 |
| ＹＣＰ | 55,400円 | - | - | - | - | - |
|
- |
| ＦフォースＧ | 45,200円 | +8.3% | +52.7% | 0.00% | 9.77倍 | 4.10倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| きんえい | 405,500円 | -1.4% | -1.6% | 0.25% | 72.94倍 | 4.45倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
市場注目の銘柄
チャート関連のコラム
