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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 768 | 774 | 759 | 759 | -17 | -2.2% | 42,010 |
| 2010/03/09 | 800 | 800 | 761 | 776 | -18 | -2.3% | 46,570 |
| 2010/03/08 | 799 | 806 | 790 | 794 | +4 | +0.5% | 34,530 |
| 2010/03/05 | 778 | 795 | 774 | 790 | +11 | +1.4% | 26,420 |
| 2010/03/04 | 785 | 794 | 778 | 779 | -18 | -2.3% | 32,950 |
| 2010/03/03 | 791 | 797 | 782 | 797 | -9 | -1.1% | 45,730 |
| 2010/03/02 | 817 | 820 | 795 | 806 | -15 | -1.8% | 32,230 |
| 2010/03/01 | 817 | 827 | 811 | 821 | -5 | -0.6% | 26,890 |
| 2010/02/26 | 817 | 835 | 815 | 826 | -18 | -2.1% | 41,640 |
| 2010/02/25 | 853 | 857 | 835 | 844 | -3 | -0.4% | 40,600 |
| 2010/02/24 | 815 | 850 | 811 | 847 | +31 | +3.8% | 60,430 |
| 2010/02/23 | 820 | 822 | 809 | 816 | -5 | -0.6% | 26,730 |
| 2010/02/22 | 824 | 828 | 800 | 821 | +5 | +0.6% | 40,250 |
| 2010/02/19 | 804 | 831 | 804 | 816 | +5 | +0.6% | 42,250 |
| 2010/02/18 | 823 | 838 | 806 | 811 | -20 | -2.4% | 51,820 |
| 2010/02/17 | 841 | 844 | 824 | 831 | -4 | -0.5% | 29,310 |
| 2010/02/16 | 866 | 866 | 825 | 835 | -16 | -1.9% | 31,120 |
| 2010/02/15 | 874 | 885 | 842 | 851 | -23 | -2.6% | 62,600 |
| 2010/02/12 | 836 | 881 | 835 | 874 | +50 | +6.1% | 43,950 |
| 2010/02/10 | 829 | 832 | 819 | 824 | +8 | +1% | 27,870 |
| 2010/02/09 | 786 | 838 | 786 | 816 | ±0 | ±0% | 62,540 |
| 2010/02/08 | 850 | 850 | 808 | 816 | -38 | -4.4% | 104,300 |
| 2010/02/05 | 896 | 896 | 848 | 854 | -70 | -7.6% | 117,910 |
| 2010/02/04 | 921 | 936 | 902 | 924 | -5 | -0.5% | 59,770 |
| 2010/02/03 | 930 | 944 | 918 | 929 | ±0 | ±0% | 92,290 |
| 2010/02/02 | 965 | 985 | 922 | 929 | -66 | -6.6% | 113,780 |
| 2010/02/01 | 998 | 998 | 985 | 995 | +6 | +0.6% | 47,320 |
| 2010/01/29 | 981 | 999 | 980 | 989 | +8 | +0.8% | 52,150 |
| 2010/01/28 | 999 | 1,010 | 981 | 981 | -17 | -1.7% | 90,670 |
| 2010/01/27 | 999 | 999 | 998 | 998 | ±0 | ±0% | 258,430 |
| 2010/01/26 | 1,020 | 1,021 | 997 | 998 | -41 | -3.9% | 380,110 |
| 2010/01/25 | 1,050 | 1,094 | 1,025 | 1,039 | -26 | -2.4% | 67,500 |
| 2010/01/22 | 1,072 | 1,073 | 1,048 | 1,065 | -26 | -2.4% | 47,830 |
| 2010/01/21 | 1,072 | 1,095 | 1,063 | 1,091 | +19 | +1.8% | 23,390 |
| 2010/01/20 | 1,125 | 1,128 | 1,052 | 1,072 | -52 | -4.6% | 25,870 |
| 2010/01/19 | 1,120 | 1,139 | 1,110 | 1,124 | +23 | +2.1% | 19,440 |
| 2010/01/18 | 1,100 | 1,125 | 1,091 | 1,101 | -70 | -6% | 66,320 |
| 2010/01/15 | 1,191 | 1,198 | 1,161 | 1,171 | -9 | -0.8% | 16,280 |
| 2010/01/14 | 1,137 | 1,193 | 1,137 | 1,180 | +13 | +1.1% | 8,130 |
| 2010/01/13 | 1,201 | 1,205 | 1,166 | 1,167 | -36 | -3% | 25,770 |
| 2010/01/12 | 1,219 | 1,219 | 1,184 | 1,203 | +29 | +2.5% | 30,410 |
| 2010/01/08 | 1,208 | 1,219 | 1,172 | 1,174 | -28 | -2.3% | 27,190 |
| 2010/01/07 | 1,177 | 1,213 | 1,160 | 1,202 | +45 | +3.9% | 49,650 |
| 2010/01/06 | 1,100 | 1,162 | 1,095 | 1,157 | +35 | +3.1% | 16,210 |
| 2010/01/05 | 1,151 | 1,175 | 1,122 | 1,122 | -53 | -4.5% | 16,800 |
| 2010/01/04 | 1,160 | 1,210 | 1,128 | 1,175 | +25 | +2.2% | 36,770 |
| 2009/12/30 | 1,123 | 1,210 | 1,123 | 1,150 | +47 | +4.3% | 83,290 |
| 2009/12/29 | 1,100 | 1,114 | 1,097 | 1,103 | +3 | +0.3% | 15,870 |
| 2009/12/28 | 1,100 | 1,116 | 1,096 | 1,100 | ±0 | ±0% | 14,150 |
| 2009/12/25 | 1,100 | 1,115 | 1,091 | 1,100 | -15 | -1.3% | 14,910 |
3601～
3650
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
