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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,186 | 1,197 | 1,170 | 1,193 | -8 | -0.7% | 24,850 |
| 2009/07/28 | 1,205 | 1,230 | 1,193 | 1,201 | -24 | -2% | 49,030 |
| 2009/07/27 | 1,204 | 1,246 | 1,192 | 1,225 | +41 | +3.5% | 60,420 |
| 2009/07/24 | 1,198 | 1,208 | 1,180 | 1,184 | +26 | +2.2% | 44,320 |
| 2009/07/23 | 1,192 | 1,192 | 1,141 | 1,158 | -37 | -3.1% | 54,490 |
| 2009/07/22 | 1,130 | 1,235 | 1,113 | 1,195 | +85 | +7.7% | 119,180 |
| 2009/07/21 | 1,023 | 1,120 | 1,000 | 1,110 | +102 | +10.1% | 61,940 |
| 2009/07/17 | 1,029 | 1,029 | 1,000 | 1,008 | -3 | -0.3% | 22,500 |
| 2009/07/16 | 1,025 | 1,028 | 999 | 1,011 | +26 | +2.6% | 44,330 |
| 2009/07/15 | 965 | 1,009 | 942 | 985 | +21 | +2.2% | 38,160 |
| 2009/07/14 | 923 | 999 | 923 | 964 | +31 | +3.3% | 95,570 |
| 2009/07/13 | 1,150 | 1,150 | 933 | 933 | -200 | -17.7% | 146,810 |
| 2009/07/10 | 1,170 | 1,175 | 1,111 | 1,133 | -25 | -2.2% | 60,190 |
| 2009/07/09 | 1,053 | 1,234 | 1,050 | 1,158 | +85 | +7.9% | 147,460 |
| 2009/07/08 | 1,090 | 1,110 | 1,041 | 1,073 | -34 | -3.1% | 59,490 |
| 2009/07/07 | 1,168 | 1,168 | 1,090 | 1,107 | -13 | -1.2% | 37,830 |
| 2009/07/06 | 1,150 | 1,175 | 1,114 | 1,120 | -57 | -4.8% | 47,550 |
| 2009/07/03 | 1,131 | 1,265 | 1,121 | 1,177 | -5 | -0.4% | 91,950 |
| 2009/07/02 | 1,270 | 1,295 | 1,130 | 1,182 | -71 | -5.7% | 162,760 |
| 2009/07/01 | 1,018 | 1,253 | 1,015 | 1,253 | +200 | +19% | 245,010 |
| 2009/06/30 | 1,075 | 1,089 | 1,030 | 1,053 | -6 | -0.6% | 35,310 |
| 2009/06/29 | 1,112 | 1,112 | 1,059 | 1,059 | -25 | -2.3% | 42,650 |
| 2009/06/26 | 1,112 | 1,114 | 1,068 | 1,084 | +12 | +1.1% | 43,000 |
| 2009/06/25 | 1,090 | 1,146 | 1,065 | 1,072 | +15 | +1.4% | 77,160 |
| 2009/06/24 | 1,090 | 1,106 | 1,050 | 1,057 | -91 | -7.9% | 79,160 |
| 2009/06/23 | 1,120 | 1,159 | 1,035 | 1,148 | -12 | -1% | 130,120 |
| 2009/06/22 | 1,231 | 1,240 | 1,120 | 1,160 | -71 | -5.8% | 117,780 |
| 2009/06/19 | 1,349 | 1,350 | 1,165 | 1,231 | -134 | -9.8% | 221,170 |
| 2009/06/18 | 1,250 | 1,420 | 1,240 | 1,365 | +126 | +10.2% | 296,980 |
| 2009/06/17 | 1,050 | 1,239 | 1,042 | 1,239 | +180 | +17% | 231,660 |
| 2009/06/16 | 1,192 | 1,240 | 1,010 | 1,059 | +7 | +0.7% | 349,090 |
| 2009/06/15 | 952 | 1,052 | 931 | 1,052 | +100 | +10.5% | 123,180 |
| 2009/06/12 | 863 | 962 | 858 | 952 | +90 | +10.4% | 170,470 |
| 2009/06/11 | 880 | 891 | 853 | 862 | -9 | -1% | 56,770 |
| 2009/06/10 | 890 | 906 | 802 | 871 | +11 | +1.3% | 101,200 |
| 2009/06/09 | 863 | 913 | 824 | 860 | +47 | +5.8% | 297,310 |
| 2009/06/08 | 738 | 813 | 730 | 813 | +100 | +14% | 68,010 |
| 2009/06/05 | 721 | 722 | 680 | 713 | -9 | -1.2% | 35,970 |
| 2009/06/04 | 739 | 748 | 719 | 722 | -17 | -2.3% | 19,970 |
| 2009/06/03 | 750 | 750 | 735 | 739 | -2 | -0.3% | 13,840 |
| 2009/06/02 | 760 | 770 | 727 | 741 | +6 | +0.8% | 26,850 |
| 2009/06/01 | 714 | 755 | 701 | 735 | +18 | +2.5% | 38,300 |
| 2009/05/29 | 750 | 755 | 702 | 717 | -28 | -3.8% | 42,410 |
| 2009/05/28 | 750 | 778 | 740 | 745 | -15 | -2% | 43,110 |
| 2009/05/27 | 714 | 810 | 714 | 760 | +36 | +5% | 186,260 |
| 2009/05/26 | 724 | 724 | 724 | 724 | -100 | -12.1% | 7,760 |
| 2009/05/25 | 906 | 906 | 802 | 824 | +18 | +2.2% | 350,230 |
| 2009/05/22 | 806 | 806 | 806 | 806 | +100 | +14.2% | 22,760 |
| 2009/05/21 | 650 | 706 | 650 | 706 | +100 | +16.5% | 66,830 |
| 2009/05/20 | 585 | 610 | 585 | 606 | +27 | +4.7% | 49,940 |
3851～
3900
件表示中 / 5722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 | 86,100円 | -0.0% | +3.9% | 4.65% | 6.28倍 | 0.83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 |
| ＹＣＰ | 58,800円 | - | - | - | - | - |
|
- |
| 日エコシステム | 146,100円 | +26.0% | +6.3% | 1.21% | 23.79倍 | 2.36倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＣＤＳ | 181,700円 | +2.8% | +1.5% | 4.07% | 11.71倍 | 1.39倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ブロメディア | 167,200円 | +19.9% | +9.9% | 2.39% | 17.52倍 | 2.75倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
市場注目の銘柄
チャート関連のコラム
