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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 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 |
| 2024/03/14 | 1,114 | 1,131 | 1,102 | 1,124 | +23 | +2.1% | 55,100 |
| 2024/03/13 | 1,110 | 1,119 | 1,098 | 1,101 | -5 | -0.5% | 53,100 |
| 2024/03/12 | 1,083 | 1,111 | 1,083 | 1,106 | +25 | +2.3% | 56,100 |
| 2024/03/11 | 1,082 | 1,090 | 1,070 | 1,081 | -4 | -0.4% | 48,200 |
| 2024/03/08 | 1,093 | 1,100 | 1,067 | 1,085 | -25 | -2.3% | 108,700 |
| 2024/03/07 | 1,100 | 1,121 | 1,099 | 1,110 | +20 | +1.8% | 134,500 |
| 2024/03/06 | 1,053 | 1,100 | 1,048 | 1,090 | +36 | +3.4% | 160,500 |
| 2024/03/05 | 1,050 | 1,061 | 1,035 | 1,054 | -1 | -0.1% | 90,000 |
| 2024/03/04 | 1,046 | 1,076 | 1,045 | 1,055 | +9 | +0.9% | 165,500 |
| 2024/03/01 | 1,126 | 1,127 | 1,043 | 1,046 | -74 | -6.6% | 317,900 |
| 2024/02/29 | 1,133 | 1,146 | 1,118 | 1,120 | -17 | -1.5% | 38,800 |
| 2024/02/28 | 1,139 | 1,152 | 1,130 | 1,137 | -1 | -0.1% | 61,500 |
| 2024/02/27 | 1,131 | 1,160 | 1,130 | 1,138 | +11 | +1% | 77,300 |
| 2024/02/26 | 1,081 | 1,141 | 1,080 | 1,127 | +53 | +4.9% | 70,400 |
| 2024/02/22 | 1,067 | 1,088 | 1,059 | 1,074 | +4 | +0.4% | 62,900 |
| 2024/02/21 | 1,121 | 1,121 | 1,060 | 1,070 | -54 | -4.8% | 111,600 |
| 2024/02/20 | 1,136 | 1,139 | 1,111 | 1,124 | +4 | +0.4% | 69,400 |
| 2024/02/19 | 1,102 | 1,138 | 1,102 | 1,120 | +3 | +0.3% | 101,800 |
| 2024/02/16 | 1,142 | 1,149 | 1,103 | 1,117 | +5 | +0.4% | 72,000 |
| 2024/02/15 | 1,151 | 1,160 | 1,110 | 1,112 | -39 | -3.4% | 97,500 |
| 2024/02/14 | 1,246 | 1,246 | 1,142 | 1,151 | -120 | -9.4% | 196,200 |
| 2024/02/13 | 1,208 | 1,274 | 1,191 | 1,271 | +76 | +6.4% | 356,900 |
| 2024/02/09 | 1,182 | 1,207 | 1,177 | 1,195 | +15 | +1.3% | 49,800 |
| 2024/02/08 | 1,193 | 1,200 | 1,176 | 1,180 | -18 | -1.5% | 39,600 |
| 2024/02/07 | 1,189 | 1,208 | 1,189 | 1,198 | +6 | +0.5% | 31,800 |
| 2024/02/06 | 1,193 | 1,197 | 1,182 | 1,192 | -4 | -0.3% | 20,000 |
| 2024/02/05 | 1,200 | 1,206 | 1,191 | 1,196 | +5 | +0.4% | 35,800 |
| 2024/02/02 | 1,183 | 1,196 | 1,176 | 1,191 | +11 | +0.9% | 39,100 |
| 2024/02/01 | 1,192 | 1,192 | 1,159 | 1,180 | -15 | -1.3% | 52,400 |
| 2024/01/31 | 1,184 | 1,200 | 1,175 | 1,195 | +11 | +0.9% | 39,900 |
| 2024/01/30 | 1,214 | 1,218 | 1,180 | 1,184 | -33 | -2.7% | 117,300 |
| 2024/01/29 | 1,216 | 1,228 | 1,212 | 1,217 | +2 | +0.2% | 36,200 |
| 2024/01/26 | 1,225 | 1,232 | 1,210 | 1,215 | -6 | -0.5% | 37,500 |
| 2024/01/25 | 1,197 | 1,226 | 1,197 | 1,221 | +24 | +2% | 43,700 |
| 2024/01/24 | 1,202 | 1,220 | 1,194 | 1,197 | -3 | -0.3% | 40,500 |
| 2024/01/23 | 1,212 | 1,223 | 1,200 | 1,200 | -18 | -1.5% | 29,900 |
| 2024/01/22 | 1,217 | 1,221 | 1,194 | 1,218 | +1 | +0.1% | 35,100 |
| 2024/01/19 | 1,192 | 1,237 | 1,188 | 1,217 | +36 | +3% | 96,800 |
| 2024/01/18 | 1,181 | 1,205 | 1,177 | 1,181 | +12 | +1% | 49,300 |
| 2024/01/17 | 1,190 | 1,191 | 1,156 | 1,169 | -25 | -2.1% | 91,100 |
| 2024/01/16 | 1,210 | 1,229 | 1,190 | 1,194 | -11 | -0.9% | 37,800 |
| 2024/01/15 | 1,212 | 1,220 | 1,194 | 1,205 | +5 | +0.4% | 59,200 |
| 2024/01/12 | 1,187 | 1,213 | 1,183 | 1,200 | +24 | +2% | 68,600 |
301～
350
件表示中 / 5757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 | 84,400円 | -25.6% | - | 4.90% | 24.64倍 | 0.68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 |
| ＣＤＳ | 180,000円 | +2.8% | +1.5% | 4.11% | 11.60倍 | 1.38倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| サニックスＨＤ | 25,400円 | +3.2% | +24.8% | 0.79% | 6.84倍 | 1.19倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| 明豊ファシリ | 95,000円 | +3.0% | +2.4% | 4.53% | 12.05倍 | 1.99倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| レンティア | 109,200円 | +2.3% | +3.1% | 2.84% | 8.62倍 | 1.10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％以上 |
市場注目の銘柄
チャート関連のコラム
