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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 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 |
| 2009/12/24 | 1,100 | 1,126 | 1,094 | 1,115 | +45 | +4.2% | 34,730 |
| 2009/12/22 | 1,051 | 1,110 | 1,050 | 1,070 | +16 | +1.5% | 58,410 |
| 2009/12/21 | 1,099 | 1,109 | 1,054 | 1,054 | -26 | -2.4% | 77,290 |
| 2009/12/18 | 1,004 | 1,107 | 1,004 | 1,080 | +76 | +7.6% | 90,880 |
| 2009/12/17 | 1,040 | 1,045 | 1,003 | 1,004 | -2 | -0.2% | 17,060 |
| 2009/12/16 | 978 | 1,020 | 978 | 1,006 | +30 | +3.1% | 29,880 |
| 2009/12/15 | 965 | 984 | 953 | 976 | +15 | +1.6% | 17,690 |
| 2009/12/14 | 984 | 986 | 947 | 961 | -13 | -1.3% | 24,460 |
| 2009/12/11 | 1,005 | 1,005 | 956 | 974 | +9 | +0.9% | 43,510 |
| 2009/12/10 | 993 | 1,015 | 964 | 965 | -25 | -2.5% | 62,000 |
| 2009/12/09 | 1,056 | 1,083 | 990 | 990 | -63 | -6% | 90,330 |
| 2009/12/08 | 1,102 | 1,154 | 1,052 | 1,053 | +51 | +5.1% | 181,830 |
| 2009/12/07 | 1,024 | 1,049 | 995 | 1,002 | -13 | -1.3% | 19,000 |
| 2009/12/04 | 1,030 | 1,036 | 1,002 | 1,015 | -15 | -1.5% | 6,050 |
| 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 |
3801～
3850
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
