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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,129 | 1,156 | 1,118 | 1,136 | -9 | -0.8% | 118,500 |
| 2018/01/30 | 1,141 | 1,153 | 1,117 | 1,145 | ±0 | ±0% | 196,100 |
| 2018/01/29 | 1,182 | 1,195 | 1,139 | 1,145 | -7 | -0.6% | 247,700 |
| 2018/01/26 | 1,117 | 1,155 | 1,096 | 1,152 | +33 | +2.9% | 208,100 |
| 2018/01/25 | 1,101 | 1,135 | 1,094 | 1,119 | +18 | +1.6% | 228,100 |
| 2018/01/24 | 1,090 | 1,104 | 1,075 | 1,101 | +23 | +2.1% | 135,800 |
| 2018/01/23 | 1,100 | 1,100 | 1,074 | 1,078 | +3 | +0.3% | 120,100 |
| 2018/01/22 | 1,060 | 1,079 | 1,048 | 1,075 | +23 | +2.2% | 110,500 |
| 2018/01/19 | 1,035 | 1,066 | 1,023 | 1,052 | +14 | +1.3% | 260,900 |
| 2018/01/18 | 1,050 | 1,063 | 1,034 | 1,038 | -17 | -1.6% | 246,000 |
| 2018/01/17 | 1,102 | 1,103 | 1,045 | 1,055 | -58 | -5.2% | 308,300 |
| 2018/01/16 | 1,171 | 1,186 | 1,110 | 1,113 | -50 | -4.3% | 226,000 |
| 2018/01/15 | 1,149 | 1,164 | 1,132 | 1,163 | +15 | +1.3% | 126,800 |
| 2018/01/12 | 1,130 | 1,152 | 1,130 | 1,148 | +5 | +0.4% | 97,000 |
| 2018/01/11 | 1,120 | 1,144 | 1,116 | 1,143 | +17 | +1.5% | 78,000 |
| 2018/01/10 | 1,129 | 1,177 | 1,125 | 1,126 | -3 | -0.3% | 140,200 |
| 2018/01/09 | 1,109 | 1,145 | 1,106 | 1,129 | +34 | +3.1% | 164,200 |
| 2018/01/05 | 1,103 | 1,117 | 1,091 | 1,095 | -11 | -1% | 124,700 |
| 2018/01/04 | 1,147 | 1,151 | 1,106 | 1,106 | -45 | -3.9% | 166,800 |
| 2017/12/29 | 1,122 | 1,157 | 1,093 | 1,151 | +12 | +1.1% | 292,300 |
| 2017/12/28 | 1,160 | 1,165 | 1,133 | 1,139 | -21 | -1.8% | 105,200 |
| 2017/12/27 | 1,146 | 1,199 | 1,145 | 1,160 | +11 | +1% | 118,000 |
| 2017/12/26 | 1,148 | 1,174 | 1,125 | 1,149 | -11 | -0.9% | 194,000 |
| 2017/12/25 | 1,163 | 1,166 | 1,117 | 1,160 | ±0 | ±0% | 169,900 |
| 2017/12/22 | 1,156 | 1,181 | 1,151 | 1,160 | -15 | -1.3% | 167,000 |
| 2017/12/21 | 1,179 | 1,212 | 1,156 | 1,175 | -27 | -2.2% | 263,700 |
| 2017/12/20 | 1,197 | 1,243 | 1,190 | 1,202 | +13 | +1.1% | 259,900 |
| 2017/12/19 | 1,190 | 1,206 | 1,138 | 1,189 | -1 | -0.1% | 427,000 |
| 2017/12/18 | 1,218 | 1,248 | 1,190 | 1,190 | -12 | -1% | 168,100 |
| 2017/12/15 | 1,299 | 1,299 | 1,173 | 1,202 | -104 | -8% | 612,400 |
| 2017/12/14 | 1,331 | 1,380 | 1,292 | 1,306 | -17 | -1.3% | 448,500 |
| 2017/12/13 | 1,263 | 1,354 | 1,243 | 1,323 | +41 | +3.2% | 629,600 |
| 2017/12/12 | 1,233 | 1,296 | 1,193 | 1,282 | +30 | +2.4% | 589,200 |
| 2017/12/11 | 1,287 | 1,287 | 1,186 | 1,252 | -35 | -2.7% | 705,700 |
| 2017/12/08 | 1,355 | 1,375 | 1,264 | 1,287 | -68 | -5% | 395,200 |
| 2017/12/07 | 1,402 | 1,459 | 1,305 | 1,355 | -33 | -2.4% | 332,500 |
| 2017/12/06 | 1,358 | 1,441 | 1,358 | 1,388 | +30 | +2.2% | 337,100 |
| 2017/12/05 | 1,435 | 1,518 | 1,350 | 1,358 | -82 | -5.7% | 462,500 |
| 2017/12/04 | 1,457 | 1,486 | 1,384 | 1,440 | -22 | -1.5% | 396,900 |
| 2017/12/01 | 1,344 | 1,470 | 1,305 | 1,462 | +148 | +11.3% | 694,200 |
| 2017/11/30 | 1,360 | 1,364 | 1,295 | 1,314 | +38 | +3% | 257,100 |
| 2017/11/29 | 1,306 | 1,330 | 1,254 | 1,276 | -48 | -3.6% | 193,000 |
| 2017/11/28 | 1,292 | 1,351 | 1,281 | 1,324 | +32 | +2.5% | 258,400 |
| 2017/11/27 | 1,383 | 1,394 | 1,280 | 1,292 | -58 | -4.3% | 282,900 |
| 2017/11/24 | 1,246 | 1,371 | 1,230 | 1,350 | +126 | +10.3% | 357,400 |
| 2017/11/22 | 1,200 | 1,372 | 1,192 | 1,224 | +54 | +4.6% | 664,600 |
| 2017/11/21 | 1,218 | 1,272 | 1,160 | 1,170 | -168 | -12.6% | 743,600 |
| 2017/11/20 | 1,268 | 1,383 | 1,264 | 1,338 | +100 | +8.1% | 728,600 |
| 2017/11/17 | 1,089 | 1,280 | 1,083 | 1,238 | +230 | +22.8% | 946,000 |
| 2017/11/16 | 934 | 1,036 | 934 | 1,008 | +44 | +4.6% | 194,100 |
1651～
1700
件表示中 / 5607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 | 87,700円 | -0.0% | +3.9% | 2.28% | 6.40倍 | 0.75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 |
| ＤＮＨＤ | 154,300円 | +6.9% | +25.8% | 4.54% | 7.18倍 | 0.93倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| エフ・コード | 106,500円 | +86.7% | +108.2% | 0.00% | 16.64倍 | 2.15倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ブティックス | 126,100円 | +24.1% | +31.6% | 0.00% | 15.91倍 | 6.04倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ディーエムエス | 175,500円 | +0.3% | -17.2% | 4.90% | 12.20倍 | 0.60倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
