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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 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 |
3751～
3800
件表示中 / 5803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 | 87,100円 | -25.6% | - | 4.75% | 25.44倍 | 0.70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 |
| ＡＶｉＣ | 214,100円 | +30.1% | +51.5% | 0.00% | 29.68倍 | 7.38倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| フルハシＥＰＯ | 109,900円 | +10.0% | -6.8% | 2.73% | 14.08倍 | 2.28倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ティア | 56,400円 | +16.8% | +38.4% | 3.55% | 11.75倍 | 1.41倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| キャリアＤＣ | 229,200円 | +7.1% | +21.7% | 4.36% | 10.22倍 | 3.04倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
市場注目の銘柄
チャート関連のコラム
