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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 1,101 | 1,114 | 1,093 | 1,099 | -2 | -0.2% | 64,400 |
2023/08/30 | 1,096 | 1,107 | 1,091 | 1,101 | +16 | +1.5% | 59,400 |
2023/08/29 | 1,081 | 1,100 | 1,078 | 1,085 | +10 | +0.9% | 59,400 |
2023/08/28 | 1,077 | 1,077 | 1,069 | 1,075 | +12 | +1.1% | 30,000 |
2023/08/25 | 1,046 | 1,080 | 1,046 | 1,063 | -4 | -0.4% | 50,500 |
2023/08/24 | 1,068 | 1,074 | 1,051 | 1,067 | +3 | +0.3% | 48,600 |
2023/08/23 | 1,055 | 1,064 | 1,029 | 1,064 | +15 | +1.4% | 113,700 |
2023/08/22 | 1,040 | 1,051 | 1,034 | 1,049 | +8 | +0.8% | 93,600 |
2023/08/21 | 1,058 | 1,079 | 1,041 | 1,041 | -30 | -2.8% | 220,400 |
2023/08/18 | 1,081 | 1,090 | 1,068 | 1,071 | -29 | -2.6% | 114,000 |
2023/08/17 | 1,088 | 1,100 | 1,073 | 1,100 | +20 | +1.9% | 77,500 |
2023/08/16 | 1,090 | 1,122 | 1,080 | 1,080 | -24 | -2.2% | 130,500 |
2023/08/15 | 1,126 | 1,127 | 1,074 | 1,104 | -34 | -3% | 276,500 |
2023/08/14 | 1,160 | 1,165 | 1,100 | 1,138 | -53 | -4.5% | 405,200 |
2023/08/10 | 1,162 | 1,202 | 1,162 | 1,191 | +21 | +1.8% | 176,200 |
2023/08/09 | 1,168 | 1,181 | 1,162 | 1,170 | -3 | -0.3% | 115,100 |
2023/08/08 | 1,180 | 1,189 | 1,171 | 1,173 | -14 | -1.2% | 79,200 |
2023/08/07 | 1,180 | 1,188 | 1,161 | 1,187 | +8 | +0.7% | 61,200 |
2023/08/04 | 1,186 | 1,190 | 1,175 | 1,179 | -6 | -0.5% | 46,100 |
2023/08/03 | 1,186 | 1,193 | 1,163 | 1,185 | -14 | -1.2% | 90,700 |
2023/08/02 | 1,190 | 1,209 | 1,186 | 1,199 | +7 | +0.6% | 75,500 |
2023/08/01 | 1,207 | 1,212 | 1,188 | 1,192 | -7 | -0.6% | 43,900 |
2023/07/31 | 1,190 | 1,209 | 1,190 | 1,199 | +16 | +1.4% | 82,700 |
2023/07/28 | 1,200 | 1,200 | 1,160 | 1,183 | -26 | -2.2% | 192,000 |
2023/07/27 | 1,196 | 1,212 | 1,196 | 1,209 | +8 | +0.7% | 83,000 |
2023/07/26 | 1,190 | 1,203 | 1,180 | 1,201 | +9 | +0.8% | 53,800 |
2023/07/25 | 1,186 | 1,206 | 1,184 | 1,192 | -1 | -0.1% | 90,900 |
2023/07/24 | 1,177 | 1,206 | 1,170 | 1,193 | +27 | +2.3% | 111,900 |
2023/07/21 | 1,169 | 1,178 | 1,161 | 1,166 | -1 | -0.1% | 66,400 |
2023/07/20 | 1,142 | 1,176 | 1,142 | 1,167 | +17 | +1.5% | 83,300 |
2023/07/19 | 1,152 | 1,153 | 1,142 | 1,150 | +4 | +0.3% | 72,100 |
2023/07/18 | 1,137 | 1,151 | 1,132 | 1,146 | +4 | +0.4% | 55,400 |
2023/07/14 | 1,158 | 1,161 | 1,137 | 1,142 | -18 | -1.6% | 52,600 |
2023/07/13 | 1,158 | 1,164 | 1,140 | 1,160 | -4 | -0.3% | 96,100 |
2023/07/12 | 1,195 | 1,195 | 1,160 | 1,164 | -18 | -1.5% | 94,300 |
2023/07/11 | 1,174 | 1,196 | 1,174 | 1,182 | +5 | +0.4% | 67,000 |
2023/07/10 | 1,180 | 1,183 | 1,168 | 1,177 | -3 | -0.3% | 57,500 |
2023/07/07 | 1,180 | 1,191 | 1,165 | 1,180 | -3 | -0.3% | 60,000 |
2023/07/06 | 1,200 | 1,206 | 1,166 | 1,183 | -16 | -1.3% | 108,800 |
2023/07/05 | 1,200 | 1,204 | 1,193 | 1,199 | ±0 | ±0% | 66,600 |
2023/07/04 | 1,178 | 1,204 | 1,170 | 1,199 | +30 | +2.6% | 163,200 |
2023/07/03 | 1,166 | 1,174 | 1,157 | 1,169 | +4 | +0.3% | 74,400 |
2023/06/30 | 1,137 | 1,168 | 1,137 | 1,165 | +28 | +2.5% | 124,700 |
2023/06/29 | 1,137 | 1,144 | 1,122 | 1,137 | +8 | +0.7% | 75,500 |
2023/06/28 | 1,150 | 1,150 | 1,124 | 1,129 | -5 | -0.4% | 139,300 |
2023/06/27 | 1,126 | 1,140 | 1,120 | 1,134 | -14 | -1.2% | 103,100 |
2023/06/26 | 1,164 | 1,174 | 1,143 | 1,148 | -24 | -2% | 107,800 |
2023/06/23 | 1,183 | 1,197 | 1,166 | 1,172 | -8 | -0.7% | 161,000 |
2023/06/22 | 1,187 | 1,198 | 1,177 | 1,180 | -10 | -0.8% | 105,800 |
2023/06/21 | 1,177 | 1,193 | 1,165 | 1,190 | +12 | +1% | 117,800 |
301~
350
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 | 86,800円 | -0.0% | +3.9% | 2.30% | 6.33倍 | 0.83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 | 56,000円 | - | - | - | - | - |
|
- |
FフォースG | 50,800円 | +8.3% | +52.7% | 0.00% | 10.98倍 | 4.61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 | 406,000円 | -1.4% | -1.6% | 0.25% | 73.03倍 | 4.46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