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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 1,348 | 1,376 | 1,347 | 1,357 | -1 | -0.1% | 89,700 |
| 2019/04/22 | 1,356 | 1,366 | 1,339 | 1,358 | -2 | -0.1% | 84,900 |
| 2019/04/19 | 1,348 | 1,395 | 1,341 | 1,360 | +12 | +0.9% | 114,900 |
| 2019/04/18 | 1,357 | 1,366 | 1,344 | 1,348 | -17 | -1.2% | 91,600 |
| 2019/04/17 | 1,362 | 1,370 | 1,346 | 1,365 | -6 | -0.4% | 125,200 |
| 2019/04/16 | 1,370 | 1,398 | 1,368 | 1,371 | -19 | -1.4% | 96,300 |
| 2019/04/15 | 1,370 | 1,392 | 1,362 | 1,390 | +32 | +2.4% | 109,300 |
| 2019/04/12 | 1,348 | 1,370 | 1,341 | 1,358 | +20 | +1.5% | 81,600 |
| 2019/04/11 | 1,360 | 1,366 | 1,334 | 1,338 | -22 | -1.6% | 161,500 |
| 2019/04/10 | 1,379 | 1,392 | 1,346 | 1,360 | -40 | -2.9% | 186,100 |
| 2019/04/09 | 1,400 | 1,434 | 1,384 | 1,400 | -11 | -0.8% | 190,200 |
| 2019/04/08 | 1,416 | 1,454 | 1,405 | 1,411 | +34 | +2.5% | 329,800 |
| 2019/04/05 | 1,317 | 1,393 | 1,316 | 1,377 | +64 | +4.9% | 282,400 |
| 2019/04/04 | 1,347 | 1,355 | 1,311 | 1,313 | -37 | -2.7% | 193,300 |
| 2019/04/03 | 1,329 | 1,353 | 1,302 | 1,350 | +21 | +1.6% | 179,800 |
| 2019/04/02 | 1,432 | 1,432 | 1,327 | 1,329 | -101 | -7.1% | 334,800 |
| 2019/04/01 | 1,413 | 1,441 | 1,366 | 1,430 | +17 | +1.2% | 227,400 |
| 2019/03/29 | 1,405 | 1,419 | 1,382 | 1,413 | +27 | +1.9% | 135,200 |
| 2019/03/28 | 1,432 | 1,432 | 1,376 | 1,386 | -49 | -3.4% | 110,900 |
| 2019/03/27 | 1,399 | 1,443 | 1,385 | 1,435 | +40 | +2.9% | 119,500 |
| 2019/03/26 | 1,409 | 1,411 | 1,382 | 1,395 | -19 | -1.3% | 186,000 |
| 2019/03/25 | 1,419 | 1,420 | 1,359 | 1,414 | -42 | -2.9% | 160,400 |
| 2019/03/22 | 1,455 | 1,457 | 1,433 | 1,456 | +1 | +0.1% | 110,800 |
| 2019/03/20 | 1,456 | 1,473 | 1,439 | 1,455 | +8 | +0.6% | 103,500 |
| 2019/03/19 | 1,462 | 1,466 | 1,431 | 1,447 | -10 | -0.7% | 93,300 |
| 2019/03/18 | 1,444 | 1,457 | 1,418 | 1,457 | +13 | +0.9% | 119,200 |
| 2019/03/15 | 1,417 | 1,459 | 1,417 | 1,444 | +16 | +1.1% | 155,900 |
| 2019/03/14 | 1,469 | 1,480 | 1,416 | 1,428 | -22 | -1.5% | 136,100 |
| 2019/03/13 | 1,430 | 1,453 | 1,406 | 1,450 | +7 | +0.5% | 130,300 |
| 2019/03/12 | 1,418 | 1,459 | 1,418 | 1,443 | +29 | +2.1% | 115,600 |
| 2019/03/11 | 1,452 | 1,461 | 1,400 | 1,414 | -12 | -0.8% | 168,200 |
| 2019/03/08 | 1,435 | 1,456 | 1,403 | 1,426 | -52 | -3.5% | 324,800 |
| 2019/03/07 | 1,544 | 1,544 | 1,472 | 1,478 | -59 | -3.8% | 227,400 |
| 2019/03/06 | 1,545 | 1,545 | 1,485 | 1,537 | +5 | +0.3% | 246,300 |
| 2019/03/05 | 1,575 | 1,584 | 1,519 | 1,532 | -57 | -3.6% | 343,200 |
| 2019/03/04 | 1,610 | 1,635 | 1,566 | 1,589 | +4 | +0.3% | 259,600 |
| 2019/03/01 | 1,592 | 1,595 | 1,514 | 1,585 | -16 | -1% | 433,500 |
| 2019/02/28 | 1,680 | 1,680 | 1,595 | 1,601 | -83 | -4.9% | 472,600 |
| 2019/02/27 | 1,676 | 1,702 | 1,672 | 1,684 | -5 | -0.3% | 165,200 |
| 2019/02/26 | 1,751 | 1,751 | 1,677 | 1,689 | -66 | -3.8% | 211,000 |
| 2019/02/25 | 1,746 | 1,762 | 1,730 | 1,755 | +7 | +0.4% | 80,400 |
| 2019/02/22 | 1,755 | 1,773 | 1,729 | 1,748 | +10 | +0.6% | 110,000 |
| 2019/02/21 | 1,790 | 1,815 | 1,738 | 1,738 | -62 | -3.4% | 146,500 |
| 2019/02/20 | 1,814 | 1,857 | 1,760 | 1,800 | -33 | -1.8% | 197,300 |
| 2019/02/19 | 1,874 | 1,881 | 1,831 | 1,833 | -4 | -0.2% | 154,200 |
| 2019/02/18 | 1,810 | 1,868 | 1,771 | 1,837 | +155 | +9.2% | 311,600 |
| 2019/02/15 | 1,780 | 1,787 | 1,651 | 1,682 | -93 | -5.2% | 325,000 |
| 2019/02/14 | 1,811 | 1,841 | 1,741 | 1,775 | -91 | -4.9% | 407,600 |
| 2019/02/13 | 1,961 | 1,961 | 1,850 | 1,866 | -95 | -4.8% | 252,600 |
| 2019/02/12 | 2,003 | 2,003 | 1,754 | 1,961 | -2 | -0.1% | 525,900 |
1501～
1550
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 | 45,600円 | +9.4% | +23.8% | 0.00% | 414.55倍 | 3.69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 | 96,000円 | +3.0% | +2.4% | 4.48% | 12.18倍 | 2.01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 | 110,800円 | +2.3% | +3.1% | 2.80% | 8.75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
