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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,201 | 1,250 | 1,167 | 1,173 | -14 | -1.2% | 182,100 |
| 2014/08/08 | 1,201 | 1,237 | 1,179 | 1,187 | -40 | -3.3% | 71,100 |
| 2014/08/07 | 1,158 | 1,234 | 1,158 | 1,227 | +69 | +6% | 116,300 |
| 2014/08/06 | 1,196 | 1,205 | 1,150 | 1,158 | -54 | -4.5% | 133,300 |
| 2014/08/05 | 1,215 | 1,233 | 1,208 | 1,212 | -6 | -0.5% | 61,000 |
| 2014/08/04 | 1,220 | 1,223 | 1,205 | 1,218 | +18 | +1.5% | 60,900 |
| 2014/08/01 | 1,218 | 1,237 | 1,195 | 1,200 | -27 | -2.2% | 167,300 |
| 2014/07/31 | 1,244 | 1,247 | 1,221 | 1,227 | -1 | -0.1% | 72,900 |
| 2014/07/30 | 1,250 | 1,260 | 1,220 | 1,228 | -31 | -2.5% | 210,500 |
| 2014/07/29 | 1,255 | 1,285 | 1,246 | 1,259 | +1 | +0.1% | 93,000 |
| 2014/07/28 | 1,260 | 1,268 | 1,245 | 1,258 | -11 | -0.9% | 76,500 |
| 2014/07/25 | 1,260 | 1,283 | 1,243 | 1,269 | +19 | +1.5% | 130,600 |
| 2014/07/24 | 1,251 | 1,260 | 1,225 | 1,250 | -1 | -0.1% | 144,900 |
| 2014/07/23 | 1,278 | 1,295 | 1,236 | 1,251 | -27 | -2.1% | 207,800 |
| 2014/07/22 | 1,316 | 1,324 | 1,273 | 1,278 | -38 | -2.9% | 135,600 |
| 2014/07/18 | 1,307 | 1,327 | 1,289 | 1,316 | -12 | -0.9% | 123,000 |
| 2014/07/17 | 1,305 | 1,351 | 1,304 | 1,328 | +16 | +1.2% | 105,200 |
| 2014/07/16 | 1,343 | 1,344 | 1,309 | 1,312 | -25 | -1.9% | 61,900 |
| 2014/07/15 | 1,318 | 1,342 | 1,318 | 1,337 | +9 | +0.7% | 41,100 |
| 2014/07/14 | 1,320 | 1,336 | 1,319 | 1,328 | +1 | +0.1% | 39,100 |
| 2014/07/11 | 1,328 | 1,343 | 1,315 | 1,327 | -19 | -1.4% | 70,200 |
| 2014/07/10 | 1,373 | 1,379 | 1,344 | 1,346 | -24 | -1.8% | 94,800 |
| 2014/07/09 | 1,375 | 1,375 | 1,350 | 1,370 | -8 | -0.6% | 71,400 |
| 2014/07/08 | 1,366 | 1,384 | 1,345 | 1,378 | +9 | +0.7% | 83,100 |
| 2014/07/07 | 1,369 | 1,386 | 1,366 | 1,369 | -15 | -1.1% | 44,400 |
| 2014/07/04 | 1,388 | 1,393 | 1,371 | 1,384 | +13 | +0.9% | 50,100 |
| 2014/07/03 | 1,382 | 1,394 | 1,362 | 1,371 | -10 | -0.7% | 66,000 |
| 2014/07/02 | 1,383 | 1,409 | 1,380 | 1,381 | -1 | -0.1% | 65,900 |
| 2014/07/01 | 1,374 | 1,394 | 1,364 | 1,382 | +1 | +0.1% | 60,900 |
| 2014/06/30 | 1,342 | 1,384 | 1,342 | 1,381 | +32 | +2.4% | 55,300 |
| 2014/06/27 | 1,362 | 1,367 | 1,324 | 1,349 | -18 | -1.3% | 100,500 |
| 2014/06/26 | 1,375 | 1,389 | 1,359 | 1,367 | -4 | -0.3% | 61,000 |
| 2014/06/25 | 1,395 | 1,399 | 1,371 | 1,371 | -19 | -1.4% | 69,700 |
| 2014/06/24 | 1,401 | 1,404 | 1,383 | 1,390 | ±0 | ±0% | 69,600 |
| 2014/06/23 | 1,404 | 1,415 | 1,383 | 1,390 | -27 | -1.9% | 127,900 |
| 2014/06/20 | 1,464 | 1,478 | 1,408 | 1,417 | -5 | -0.4% | 206,000 |
| 2014/06/19 | 1,395 | 1,430 | 1,381 | 1,422 | +20 | +1.4% | 161,200 |
| 2014/06/18 | 1,390 | 1,420 | 1,388 | 1,402 | -16 | -1.1% | 132,200 |
| 2014/06/17 | 1,414 | 1,422 | 1,370 | 1,418 | +4 | +0.3% | 227,100 |
| 2014/06/16 | 1,442 | 1,455 | 1,405 | 1,414 | -23 | -1.6% | 108,200 |
| 2014/06/13 | 1,390 | 1,463 | 1,390 | 1,437 | +22 | +1.6% | 140,300 |
| 2014/06/12 | 1,415 | 1,426 | 1,402 | 1,415 | -3 | -0.2% | 75,100 |
| 2014/06/11 | 1,412 | 1,434 | 1,398 | 1,418 | ±0 | ±0% | 79,800 |
| 2014/06/10 | 1,453 | 1,457 | 1,410 | 1,418 | -23 | -1.6% | 134,100 |
| 2014/06/09 | 1,472 | 1,473 | 1,436 | 1,441 | +8 | +0.6% | 178,900 |
| 2014/06/06 | 1,458 | 1,470 | 1,425 | 1,433 | -1 | -0.1% | 200,300 |
| 2014/06/05 | 1,429 | 1,487 | 1,409 | 1,434 | -24 | -1.6% | 352,600 |
| 2014/06/04 | 1,411 | 1,562 | 1,404 | 1,458 | +71 | +5.1% | 550,900 |
| 2014/06/03 | 1,402 | 1,421 | 1,385 | 1,387 | -12 | -0.9% | 170,600 |
| 2014/06/02 | 1,379 | 1,435 | 1,376 | 1,399 | +27 | +2% | 145,200 |
2501～
2550
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
