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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,045 | 1,065 | 1,040 | 1,053 | -3 | -0.3% | 81,900 |
| 2024/04/11 | 1,090 | 1,090 | 1,050 | 1,056 | -44 | -4% | 92,900 |
| 2024/04/10 | 1,069 | 1,119 | 1,069 | 1,100 | +21 | +1.9% | 83,500 |
| 2024/04/09 | 1,030 | 1,081 | 1,029 | 1,079 | +60 | +5.9% | 98,800 |
| 2024/04/08 | 1,038 | 1,039 | 1,010 | 1,019 | -24 | -2.3% | 347,500 |
| 2024/04/05 | 1,062 | 1,062 | 1,036 | 1,043 | -14 | -1.3% | 82,300 |
| 2024/04/04 | 1,068 | 1,070 | 1,049 | 1,057 | -11 | -1% | 53,700 |
| 2024/04/03 | 1,071 | 1,072 | 1,049 | 1,068 | +4 | +0.4% | 70,000 |
| 2024/04/02 | 1,061 | 1,069 | 1,051 | 1,064 | -3 | -0.3% | 55,600 |
| 2024/04/01 | 1,087 | 1,087 | 1,060 | 1,067 | -13 | -1.2% | 54,800 |
| 2024/03/29 | 1,101 | 1,102 | 1,068 | 1,080 | -26 | -2.4% | 132,300 |
| 2024/03/28 | 1,124 | 1,127 | 1,099 | 1,106 | -30 | -2.6% | 44,300 |
| 2024/03/27 | 1,133 | 1,139 | 1,119 | 1,136 | -2 | -0.2% | 51,000 |
| 2024/03/26 | 1,140 | 1,140 | 1,114 | 1,138 | -3 | -0.3% | 47,100 |
| 2024/03/25 | 1,140 | 1,156 | 1,124 | 1,141 | -4 | -0.3% | 57,500 |
| 2024/03/22 | 1,134 | 1,147 | 1,129 | 1,145 | +11 | +1% | 41,600 |
| 2024/03/21 | 1,150 | 1,160 | 1,127 | 1,134 | -12 | -1% | 56,800 |
| 2024/03/19 | 1,124 | 1,154 | 1,111 | 1,146 | +35 | +3.2% | 82,100 |
| 2024/03/18 | 1,109 | 1,119 | 1,091 | 1,111 | +24 | +2.2% | 54,500 |
| 2024/03/15 | 1,120 | 1,120 | 1,081 | 1,087 | -37 | -3.3% | 42,600 |
| 2024/03/14 | 1,114 | 1,131 | 1,102 | 1,124 | +23 | +2.1% | 55,100 |
| 2024/03/13 | 1,110 | 1,119 | 1,098 | 1,101 | -5 | -0.5% | 53,100 |
| 2024/03/12 | 1,083 | 1,111 | 1,083 | 1,106 | +25 | +2.3% | 56,100 |
| 2024/03/11 | 1,082 | 1,090 | 1,070 | 1,081 | -4 | -0.4% | 48,200 |
| 2024/03/08 | 1,093 | 1,100 | 1,067 | 1,085 | -25 | -2.3% | 108,700 |
| 2024/03/07 | 1,100 | 1,121 | 1,099 | 1,110 | +20 | +1.8% | 134,500 |
| 2024/03/06 | 1,053 | 1,100 | 1,048 | 1,090 | +36 | +3.4% | 160,500 |
| 2024/03/05 | 1,050 | 1,061 | 1,035 | 1,054 | -1 | -0.1% | 90,000 |
| 2024/03/04 | 1,046 | 1,076 | 1,045 | 1,055 | +9 | +0.9% | 165,500 |
| 2024/03/01 | 1,126 | 1,127 | 1,043 | 1,046 | -74 | -6.6% | 317,900 |
| 2024/02/29 | 1,133 | 1,146 | 1,118 | 1,120 | -17 | -1.5% | 38,800 |
| 2024/02/28 | 1,139 | 1,152 | 1,130 | 1,137 | -1 | -0.1% | 61,500 |
| 2024/02/27 | 1,131 | 1,160 | 1,130 | 1,138 | +11 | +1% | 77,300 |
| 2024/02/26 | 1,081 | 1,141 | 1,080 | 1,127 | +53 | +4.9% | 70,400 |
| 2024/02/22 | 1,067 | 1,088 | 1,059 | 1,074 | +4 | +0.4% | 62,900 |
| 2024/02/21 | 1,121 | 1,121 | 1,060 | 1,070 | -54 | -4.8% | 111,600 |
| 2024/02/20 | 1,136 | 1,139 | 1,111 | 1,124 | +4 | +0.4% | 69,400 |
| 2024/02/19 | 1,102 | 1,138 | 1,102 | 1,120 | +3 | +0.3% | 101,800 |
| 2024/02/16 | 1,142 | 1,149 | 1,103 | 1,117 | +5 | +0.4% | 72,000 |
| 2024/02/15 | 1,151 | 1,160 | 1,110 | 1,112 | -39 | -3.4% | 97,500 |
| 2024/02/14 | 1,246 | 1,246 | 1,142 | 1,151 | -120 | -9.4% | 196,200 |
| 2024/02/13 | 1,208 | 1,274 | 1,191 | 1,271 | +76 | +6.4% | 356,900 |
| 2024/02/09 | 1,182 | 1,207 | 1,177 | 1,195 | +15 | +1.3% | 49,800 |
| 2024/02/08 | 1,193 | 1,200 | 1,176 | 1,180 | -18 | -1.5% | 39,600 |
| 2024/02/07 | 1,189 | 1,208 | 1,189 | 1,198 | +6 | +0.5% | 31,800 |
| 2024/02/06 | 1,193 | 1,197 | 1,182 | 1,192 | -4 | -0.3% | 20,000 |
| 2024/02/05 | 1,200 | 1,206 | 1,191 | 1,196 | +5 | +0.4% | 35,800 |
| 2024/02/02 | 1,183 | 1,196 | 1,176 | 1,191 | +11 | +0.9% | 39,100 |
| 2024/02/01 | 1,192 | 1,192 | 1,159 | 1,180 | -15 | -1.3% | 52,400 |
| 2024/01/31 | 1,184 | 1,200 | 1,175 | 1,195 | +11 | +0.9% | 39,900 |
151～
200
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
