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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 1,000 | 1,061 | 1,000 | 1,030 | +37 | +3.7% | 26,030 |
| 2009/12/02 | 985 | 1,006 | 985 | 993 | +3 | +0.3% | 15,810 |
| 2009/12/01 | 980 | 1,011 | 978 | 990 | -10 | -1% | 12,350 |
| 2009/11/30 | 969 | 1,000 | 969 | 1,000 | +47 | +4.9% | 16,660 |
| 2009/11/27 | 1,004 | 1,004 | 950 | 953 | -53 | -5.3% | 16,660 |
| 2009/11/26 | 986 | 1,022 | 986 | 1,006 | -20 | -1.9% | 6,700 |
| 2009/11/25 | 1,031 | 1,044 | 1,005 | 1,026 | -9 | -0.9% | 3,980 |
| 2009/11/24 | 1,050 | 1,060 | 1,025 | 1,035 | -19 | -1.8% | 8,430 |
| 2009/11/20 | 986 | 1,080 | 981 | 1,054 | +48 | +4.8% | 10,040 |
| 2009/11/19 | 1,010 | 1,039 | 940 | 1,006 | -4 | -0.4% | 18,630 |
| 2009/11/18 | 1,010 | 1,060 | 971 | 1,010 | -47 | -4.4% | 39,360 |
| 2009/11/17 | 1,099 | 1,120 | 1,041 | 1,057 | -38 | -3.5% | 20,130 |
| 2009/11/16 | 1,100 | 1,104 | 1,079 | 1,095 | +18 | +1.7% | 18,200 |
| 2009/11/13 | 1,057 | 1,101 | 1,027 | 1,077 | +18 | +1.7% | 19,520 |
| 2009/11/12 | 1,060 | 1,088 | 1,050 | 1,059 | -33 | -3% | 11,530 |
| 2009/11/11 | 1,132 | 1,142 | 1,070 | 1,092 | -38 | -3.4% | 24,560 |
| 2009/11/10 | 1,160 | 1,161 | 1,129 | 1,130 | -41 | -3.5% | 20,500 |
| 2009/11/09 | 1,152 | 1,189 | 1,129 | 1,171 | -38 | -3.1% | 13,430 |
| 2009/11/06 | 1,190 | 1,209 | 1,160 | 1,209 | +29 | +2.5% | 10,900 |
| 2009/11/05 | 1,155 | 1,180 | 1,155 | 1,180 | +1 | +0.1% | 8,900 |
| 2009/11/04 | 1,180 | 1,180 | 1,151 | 1,179 | -1 | -0.1% | 7,270 |
| 2009/11/02 | 1,142 | 1,185 | 1,121 | 1,180 | -5 | -0.4% | 10,000 |
| 2009/10/30 | 1,200 | 1,206 | 1,160 | 1,185 | +10 | +0.9% | 11,220 |
| 2009/10/29 | 1,153 | 1,198 | 1,152 | 1,175 | -38 | -3.1% | 15,750 |
| 2009/10/28 | 1,247 | 1,247 | 1,202 | 1,213 | -37 | -3% | 10,590 |
| 2009/10/27 | 1,255 | 1,255 | 1,210 | 1,250 | +4 | +0.3% | 14,050 |
| 2009/10/26 | 1,269 | 1,275 | 1,233 | 1,246 | +4 | +0.3% | 11,680 |
| 2009/10/23 | 1,239 | 1,282 | 1,220 | 1,242 | +7 | +0.6% | 15,200 |
| 2009/10/22 | 1,264 | 1,264 | 1,205 | 1,235 | -37 | -2.9% | 23,070 |
| 2009/10/21 | 1,110 | 1,325 | 1,110 | 1,272 | +142 | +12.6% | 91,550 |
| 2009/10/20 | 1,130 | 1,150 | 1,101 | 1,130 | -6 | -0.5% | 10,520 |
| 2009/10/19 | 1,076 | 1,142 | 1,068 | 1,136 | +19 | +1.7% | 12,780 |
| 2009/10/16 | 1,139 | 1,157 | 1,112 | 1,117 | -33 | -2.9% | 9,430 |
| 2009/10/15 | 1,185 | 1,189 | 1,127 | 1,150 | -28 | -2.4% | 18,950 |
| 2009/10/14 | 1,161 | 1,179 | 1,160 | 1,178 | -3 | -0.3% | 9,800 |
| 2009/10/13 | 1,188 | 1,192 | 1,164 | 1,181 | +13 | +1.1% | 20,410 |
| 2009/10/09 | 1,179 | 1,186 | 1,150 | 1,168 | -9 | -0.8% | 19,350 |
| 2009/10/08 | 1,146 | 1,180 | 1,141 | 1,177 | +51 | +4.5% | 30,840 |
| 2009/10/07 | 1,118 | 1,137 | 1,057 | 1,126 | +23 | +2.1% | 27,330 |
| 2009/10/06 | 1,098 | 1,137 | 1,055 | 1,103 | -35 | -3.1% | 19,970 |
| 2009/10/05 | 1,000 | 1,145 | 974 | 1,138 | +118 | +11.6% | 49,500 |
| 2009/10/02 | 1,000 | 1,049 | 996 | 1,020 | -34 | -3.2% | 18,450 |
| 2009/10/01 | 1,061 | 1,070 | 1,028 | 1,054 | -16 | -1.5% | 16,670 |
| 2009/09/30 | 1,106 | 1,139 | 1,023 | 1,070 | -63 | -5.6% | 37,730 |
| 2009/09/29 | 1,119 | 1,133 | 1,103 | 1,133 | -6 | -0.5% | 15,870 |
| 2009/09/28 | 1,132 | 1,140 | 1,095 | 1,139 | -32 | -2.7% | 18,110 |
| 2009/09/25 | 1,168 | 1,196 | 1,150 | 1,171 | -29 | -2.4% | 11,470 |
| 2009/09/24 | 1,182 | 1,228 | 1,172 | 1,200 | -1 | -0.1% | 25,300 |
| 2009/09/18 | 1,162 | 1,220 | 1,162 | 1,201 | +19 | +1.6% | 25,960 |
| 2009/09/17 | 1,243 | 1,243 | 1,169 | 1,182 | -41 | -3.4% | 26,110 |
3651～
3700
件表示中 / 5607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 | 87,700円 | -0.0% | +3.9% | 2.28% | 6.40倍 | 0.75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 |
| ＤＮＨＤ | 154,300円 | +6.9% | +25.8% | 4.54% | 7.18倍 | 0.93倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| エフ・コード | 106,500円 | +86.7% | +108.2% | 0.00% | 16.64倍 | 2.15倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ブティックス | 126,100円 | +24.1% | +31.6% | 0.00% | 15.91倍 | 6.04倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ディーエムエス | 175,500円 | +0.3% | -17.2% | 4.90% | 12.20倍 | 0.60倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
