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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 834 | 841 | 824 | 840 | +3 | +0.4% | 20,100 |
| 2024/08/22 | 850 | 851 | 834 | 837 | -3 | -0.4% | 24,800 |
| 2024/08/21 | 860 | 860 | 839 | 840 | -22 | -2.6% | 42,300 |
| 2024/08/20 | 866 | 879 | 861 | 862 | +11 | +1.3% | 26,800 |
| 2024/08/19 | 884 | 884 | 850 | 851 | -35 | -4% | 37,700 |
| 2024/08/16 | 866 | 892 | 862 | 886 | +50 | +6% | 60,400 |
| 2024/08/15 | 834 | 844 | 827 | 836 | +13 | +1.6% | 36,200 |
| 2024/08/14 | 823 | 852 | 820 | 823 | -4 | -0.5% | 70,200 |
| 2024/08/13 | 800 | 836 | 788 | 827 | -44 | -5.1% | 151,900 |
| 2024/08/09 | 851 | 877 | 830 | 871 | +41 | +4.9% | 66,500 |
| 2024/08/08 | 835 | 851 | 814 | 830 | -32 | -3.7% | 105,300 |
| 2024/08/07 | 845 | 880 | 833 | 862 | +12 | +1.4% | 57,700 |
| 2024/08/06 | 828 | 869 | 790 | 850 | +82 | +10.7% | 108,500 |
| 2024/08/05 | 878 | 890 | 742 | 768 | -124 | -13.9% | 281,500 |
| 2024/08/02 | 938 | 938 | 892 | 892 | -78 | -8% | 134,600 |
| 2024/08/01 | 996 | 1,004 | 956 | 970 | -38 | -3.8% | 64,100 |
| 2024/07/31 | 1,000 | 1,008 | 984 | 1,008 | +1 | +0.1% | 49,900 |
| 2024/07/30 | 1,013 | 1,020 | 1,001 | 1,007 | -6 | -0.6% | 105,600 |
| 2024/07/29 | 989 | 1,015 | 977 | 1,013 | +46 | +4.8% | 66,900 |
| 2024/07/26 | 966 | 982 | 966 | 967 | -2 | -0.2% | 36,700 |
| 2024/07/25 | 969 | 978 | 956 | 969 | -7 | -0.7% | 47,300 |
| 2024/07/24 | 990 | 995 | 976 | 976 | -3 | -0.3% | 53,500 |
| 2024/07/23 | 978 | 992 | 978 | 979 | +5 | +0.5% | 27,700 |
| 2024/07/22 | 986 | 993 | 970 | 974 | -10 | -1% | 32,000 |
| 2024/07/19 | 989 | 993 | 974 | 984 | -3 | -0.3% | 38,500 |
| 2024/07/18 | 986 | 1,001 | 983 | 987 | -15 | -1.5% | 33,700 |
| 2024/07/17 | 1,005 | 1,005 | 990 | 1,002 | +9 | +0.9% | 36,700 |
| 2024/07/16 | 1,002 | 1,010 | 988 | 993 | -9 | -0.9% | 45,900 |
| 2024/07/12 | 999 | 1,016 | 999 | 1,002 | -1 | -0.1% | 53,000 |
| 2024/07/11 | 1,000 | 1,006 | 992 | 1,003 | +4 | +0.4% | 28,600 |
| 2024/07/10 | 1,007 | 1,008 | 994 | 999 | -10 | -1% | 40,900 |
| 2024/07/09 | 1,003 | 1,015 | 1,000 | 1,009 | +8 | +0.8% | 44,200 |
| 2024/07/08 | 1,001 | 1,005 | 988 | 1,001 | -1 | -0.1% | 43,700 |
| 2024/07/05 | 1,015 | 1,015 | 1,000 | 1,002 | -5 | -0.5% | 40,800 |
| 2024/07/04 | 1,002 | 1,012 | 991 | 1,007 | +14 | +1.4% | 58,900 |
| 2024/07/03 | 995 | 1,002 | 991 | 993 | +2 | +0.2% | 28,900 |
| 2024/07/02 | 999 | 1,004 | 990 | 991 | ±0 | ±0% | 44,500 |
| 2024/07/01 | 990 | 993 | 981 | 991 | +5 | +0.5% | 29,000 |
| 2024/06/28 | 995 | 995 | 981 | 986 | -8 | -0.8% | 38,800 |
| 2024/06/27 | 1,006 | 1,016 | 992 | 994 | -8 | -0.8% | 74,400 |
| 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 |
151～
200
件表示中 / 5710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 | 83,700円 | -0.0% | +3.9% | 4.78% | 6.11倍 | 0.81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 |
| ＹＣＰ | 57,000円 | - | - | - | - | - |
|
- |
| ＭＩＣ | 173,300円 | +18.6% | +53.5% | 1.38% | 21.66倍 | 1.79倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| 日ホスピス | 145,000円 | +32.1% | +73.8% | 1.72% | 11.11倍 | 3.55倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| アビスト | 300,000円 | +7.0% | -11.6% | 3.40% | 27.13倍 | 1.74倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
