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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 700 | 720 | 685 | 716 | +46 | +6.9% | 105,750 |
| 2010/05/25 | 700 | 715 | 664 | 670 | -27 | -3.9% | 100,180 |
| 2010/05/24 | 702 | 705 | 691 | 697 | -4 | -0.6% | 47,100 |
| 2010/05/21 | 700 | 713 | 691 | 701 | -17 | -2.4% | 84,700 |
| 2010/05/20 | 731 | 734 | 708 | 718 | -6 | -0.8% | 44,560 |
| 2010/05/19 | 718 | 730 | 700 | 724 | +2 | +0.3% | 94,670 |
| 2010/05/18 | 755 | 757 | 708 | 722 | -18 | -2.4% | 151,250 |
| 2010/05/17 | 813 | 822 | 738 | 740 | -148 | -16.7% | 256,590 |
| 2010/05/14 | 883 | 892 | 879 | 888 | +1 | +0.1% | 44,790 |
| 2010/05/13 | 886 | 896 | 874 | 887 | +12 | +1.4% | 21,860 |
| 2010/05/12 | 883 | 900 | 870 | 875 | +7 | +0.8% | 20,160 |
| 2010/05/11 | 912 | 912 | 866 | 868 | -29 | -3.2% | 31,540 |
| 2010/05/10 | 867 | 900 | 858 | 897 | +28 | +3.2% | 34,160 |
| 2010/05/07 | 867 | 885 | 839 | 869 | -58 | -6.3% | 54,380 |
| 2010/05/06 | 918 | 931 | 912 | 927 | -14 | -1.5% | 39,670 |
| 2010/04/30 | 950 | 951 | 936 | 941 | -2 | -0.2% | 34,070 |
| 2010/04/28 | 942 | 946 | 931 | 943 | +1 | +0.1% | 31,010 |
| 2010/04/27 | 957 | 967 | 938 | 942 | -11 | -1.2% | 31,460 |
| 2010/04/26 | 972 | 977 | 947 | 953 | -19 | -2% | 74,200 |
| 2010/04/23 | 958 | 986 | 950 | 972 | +25 | +2.6% | 100,110 |
| 2010/04/22 | 922 | 950 | 922 | 947 | +26 | +2.8% | 60,970 |
| 2010/04/21 | 928 | 932 | 916 | 921 | -4 | -0.4% | 23,130 |
| 2010/04/20 | 915 | 928 | 903 | 925 | +4 | +0.4% | 21,560 |
| 2010/04/19 | 930 | 934 | 912 | 921 | -24 | -2.5% | 34,600 |
| 2010/04/16 | 953 | 953 | 938 | 945 | ±0 | ±0% | 36,660 |
| 2010/04/15 | 935 | 950 | 930 | 945 | +15 | +1.6% | 38,110 |
| 2010/04/14 | 928 | 934 | 920 | 930 | +9 | +1% | 39,500 |
| 2010/04/13 | 922 | 929 | 912 | 921 | ±0 | ±0% | 39,870 |
| 2010/04/12 | 929 | 933 | 921 | 921 | -7 | -0.8% | 29,420 |
| 2010/04/09 | 928 | 931 | 920 | 928 | ±0 | ±0% | 25,860 |
| 2010/04/08 | 940 | 944 | 924 | 928 | -12 | -1.3% | 37,980 |
| 2010/04/07 | 973 | 973 | 915 | 940 | -30 | -3.1% | 58,980 |
| 2010/04/06 | 936 | 984 | 930 | 970 | +35 | +3.7% | 132,570 |
| 2010/04/05 | 921 | 935 | 898 | 935 | +24 | +2.6% | 51,090 |
| 2010/04/02 | 935 | 940 | 905 | 911 | +4 | +0.4% | 73,190 |
| 2010/04/01 | 880 | 910 | 869 | 907 | +45 | +5.2% | 102,920 |
| 2010/03/31 | 868 | 881 | 861 | 862 | -21 | -2.4% | 41,270 |
| 2010/03/30 | 887 | 890 | 870 | 883 | +2 | +0.2% | 27,590 |
| 2010/03/29 | 875 | 887 | 855 | 881 | -1 | -0.1% | 37,130 |
| 2010/03/26 | 905 | 908 | 870 | 882 | -10 | -1.1% | 42,720 |
| 2010/03/25 | 900 | 901 | 850 | 892 | -13 | -1.4% | 66,220 |
| 2010/03/24 | 905 | 910 | 892 | 905 | +19 | +2.1% | 75,200 |
| 2010/03/23 | 854 | 912 | 854 | 886 | +32 | +3.7% | 104,950 |
| 2010/03/19 | 890 | 890 | 849 | 854 | -17 | -2% | 58,810 |
| 2010/03/18 | 884 | 928 | 871 | 871 | +2 | +0.2% | 188,030 |
| 2010/03/17 | 790 | 890 | 790 | 869 | +82 | +10.4% | 248,120 |
| 2010/03/16 | 793 | 796 | 781 | 787 | +7 | +0.9% | 63,240 |
| 2010/03/15 | 769 | 780 | 763 | 780 | +26 | +3.4% | 49,040 |
| 2010/03/12 | 748 | 770 | 735 | 754 | +14 | +1.9% | 83,060 |
| 2010/03/11 | 744 | 752 | 705 | 740 | -19 | -2.5% | 100,540 |
3551～
3600
件表示中 / 5621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 | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84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 |
| ＡＢ＆Ｃ | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| フリークアウト | 71,300円 | +8.3% | +63.9% | 0.00% | 41.31倍 | 0.98倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| アイビス | 347,500円 | +17.3% | +175.2% | 1.15% | 15.63倍 | 7.84倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| ＣＤＳ | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
市場注目の銘柄
チャート関連のコラム
