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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/12 | 978 | 983 | 956 | 965 | -13 | -1.3% | 53,000 |
| 2024/06/11 | 976 | 985 | 971 | 978 | +7 | +0.7% | 67,100 |
| 2024/06/10 | 952 | 979 | 950 | 971 | +21 | +2.2% | 98,700 |
| 2024/06/07 | 923 | 954 | 919 | 950 | +27 | +2.9% | 82,800 |
| 2024/06/06 | 919 | 926 | 906 | 923 | +11 | +1.2% | 50,100 |
| 2024/06/05 | 935 | 936 | 912 | 912 | -20 | -2.1% | 44,700 |
| 2024/06/04 | 932 | 938 | 923 | 932 | +4 | +0.4% | 35,000 |
| 2024/06/03 | 926 | 933 | 921 | 928 | +2 | +0.2% | 21,200 |
| 2024/05/31 | 904 | 927 | 903 | 926 | +28 | +3.1% | 78,900 |
| 2024/05/30 | 891 | 900 | 883 | 898 | -2 | -0.2% | 114,000 |
251～
300
件表示中 / 5800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 | 88,200円 | -25.6% | - | 4.69% | 25.76倍 | 0.71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 |
| エータイ | 313,500円 | +20.2% | +39.3% | 1.21% | 30.30倍 | 4.87倍 |
|
- |
| 平安レイ | 106,800円 | +3.6% | +9.5% | 3.37% | 9.38倍 | 0.59倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| フルハシＥＰＯ | 108,000円 | +10.0% | -6.8% | 2.78% | 13.84倍 | 2.24倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| アドウェイズ | 29,700円 | -7.8% | -66.2% | 2.14% | 582.35倍 | 0.88倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
