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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 910 | 913 | 900 | 900 | -14 | -1.5% | 53,700 |
| 2024/05/28 | 927 | 948 | 914 | 914 | -6 | -0.7% | 53,500 |
| 2024/05/27 | 935 | 935 | 914 | 920 | -9 | -1% | 23,700 |
| 2024/05/24 | 910 | 936 | 901 | 929 | +11 | +1.2% | 49,600 |
| 2024/05/23 | 931 | 932 | 909 | 918 | -18 | -1.9% | 73,900 |
| 2024/05/22 | 931 | 952 | 926 | 936 | +4 | +0.4% | 79,800 |
| 2024/05/21 | 922 | 946 | 922 | 932 | +12 | +1.3% | 68,900 |
| 2024/05/20 | 920 | 938 | 905 | 920 | +1 | +0.1% | 104,300 |
| 2024/05/17 | 910 | 942 | 907 | 919 | +9 | +1% | 163,600 |
| 2024/05/16 | 949 | 950 | 910 | 910 | -31 | -3.3% | 207,400 |
| 2024/05/15 | 1,056 | 1,056 | 941 | 941 | -139 | -12.9% | 448,700 |
| 2024/05/14 | 1,079 | 1,093 | 1,071 | 1,080 | +8 | +0.7% | 103,600 |
| 2024/05/13 | 1,039 | 1,083 | 1,039 | 1,072 | +43 | +4.2% | 235,100 |
| 2024/05/10 | 1,022 | 1,029 | 1,012 | 1,029 | +12 | +1.2% | 51,900 |
| 2024/05/09 | 1,012 | 1,021 | 993 | 1,017 | +15 | +1.5% | 68,200 |
| 2024/05/08 | 1,005 | 1,020 | 1,000 | 1,002 | -10 | -1% | 51,900 |
| 2024/05/07 | 1,014 | 1,020 | 1,002 | 1,012 | +7 | +0.7% | 51,400 |
| 2024/05/02 | 1,023 | 1,023 | 993 | 1,005 | -14 | -1.4% | 84,100 |
| 2024/05/01 | 1,038 | 1,049 | 1,017 | 1,019 | -13 | -1.3% | 75,100 |
| 2024/04/30 | 1,010 | 1,036 | 990 | 1,032 | +37 | +3.7% | 95,500 |
| 2024/04/26 | 996 | 1,003 | 982 | 995 | -5 | -0.5% | 190,800 |
| 2024/04/25 | 1,030 | 1,032 | 998 | 1,000 | -31 | -3% | 104,700 |
| 2024/04/24 | 1,043 | 1,043 | 1,022 | 1,031 | +6 | +0.6% | 44,200 |
| 2024/04/23 | 1,051 | 1,054 | 1,025 | 1,025 | -28 | -2.7% | 70,000 |
| 2024/04/22 | 1,023 | 1,068 | 1,023 | 1,053 | +66 | +6.7% | 162,900 |
| 2024/04/19 | 1,020 | 1,020 | 983 | 987 | -38 | -3.7% | 221,600 |
| 2024/04/18 | 1,012 | 1,035 | 1,012 | 1,025 | +3 | +0.3% | 76,000 |
| 2024/04/17 | 1,034 | 1,039 | 1,011 | 1,022 | -1 | -0.1% | 53,600 |
| 2024/04/16 | 1,026 | 1,033 | 1,023 | 1,023 | -14 | -1.4% | 56,600 |
| 2024/04/15 | 1,050 | 1,050 | 1,034 | 1,037 | -16 | -1.5% | 53,300 |
| 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 |
301～
350
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
