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 |
|---|---|---|---|---|---|---|---|
| 2009/09/17 | 1,243 | 1,243 | 1,169 | 1,182 | -41 | -3.4% | 26,110 |
| 2009/09/16 | 1,200 | 1,250 | 1,200 | 1,223 | +21 | +1.7% | 20,920 |
| 2009/09/15 | 1,217 | 1,230 | 1,201 | 1,202 | -15 | -1.2% | 14,280 |
| 2009/09/14 | 1,246 | 1,256 | 1,216 | 1,217 | -32 | -2.6% | 23,830 |
| 2009/09/11 | 1,270 | 1,290 | 1,248 | 1,249 | -41 | -3.2% | 18,980 |
| 2009/09/10 | 1,249 | 1,290 | 1,221 | 1,290 | +42 | +3.4% | 31,540 |
| 2009/09/09 | 1,275 | 1,280 | 1,219 | 1,248 | -17 | -1.3% | 25,050 |
| 2009/09/08 | 1,245 | 1,294 | 1,245 | 1,265 | ±0 | ±0% | 9,990 |
| 2009/09/07 | 1,330 | 1,330 | 1,252 | 1,265 | +35 | +2.8% | 34,320 |
| 2009/09/04 | 1,265 | 1,295 | 1,210 | 1,230 | -45 | -3.5% | 35,170 |
| 2009/09/03 | 1,250 | 1,300 | 1,250 | 1,275 | -12 | -0.9% | 23,930 |
| 2009/09/02 | 1,282 | 1,300 | 1,256 | 1,287 | -35 | -2.6% | 30,120 |
| 2009/09/01 | 1,342 | 1,342 | 1,307 | 1,322 | -25 | -1.9% | 11,930 |
| 2009/08/31 | 1,340 | 1,379 | 1,304 | 1,347 | +4 | +0.3% | 50,960 |
| 2009/08/28 | 1,339 | 1,359 | 1,327 | 1,343 | -16 | -1.2% | 22,500 |
| 2009/08/27 | 1,304 | 1,360 | 1,300 | 1,359 | +39 | +3% | 46,690 |
| 2009/08/26 | 1,326 | 1,340 | 1,303 | 1,320 | +26 | +2% | 25,100 |
| 2009/08/25 | 1,298 | 1,316 | 1,285 | 1,294 | -24 | -1.8% | 33,670 |
| 2009/08/24 | 1,320 | 1,320 | 1,285 | 1,318 | +53 | +4.2% | 36,120 |
| 2009/08/21 | 1,296 | 1,308 | 1,251 | 1,265 | -11 | -0.9% | 63,330 |
| 2009/08/20 | 1,328 | 1,347 | 1,231 | 1,276 | -72 | -5.3% | 133,450 |
| 2009/08/19 | 1,416 | 1,425 | 1,342 | 1,348 | -59 | -4.2% | 40,640 |
| 2009/08/18 | 1,420 | 1,430 | 1,395 | 1,407 | -33 | -2.3% | 21,420 |
| 2009/08/17 | 1,425 | 1,440 | 1,372 | 1,440 | +17 | +1.2% | 78,860 |
| 2009/08/14 | 1,385 | 1,435 | 1,371 | 1,423 | +28 | +2% | 86,180 |
| 2009/08/13 | 1,335 | 1,410 | 1,331 | 1,395 | +40 | +3% | 60,820 |
| 2009/08/12 | 1,381 | 1,381 | 1,341 | 1,355 | -35 | -2.5% | 72,000 |
| 2009/08/11 | 1,400 | 1,435 | 1,390 | 1,390 | -4 | -0.3% | 43,410 |
| 2009/08/10 | 1,446 | 1,447 | 1,381 | 1,394 | -46 | -3.2% | 105,600 |
| 2009/08/07 | 1,420 | 1,485 | 1,355 | 1,440 | +155 | +12.1% | 587,800 |
| 2009/08/06 | 1,249 | 1,298 | 1,238 | 1,285 | +16 | +1.3% | 43,860 |
| 2009/08/05 | 1,311 | 1,313 | 1,231 | 1,269 | -42 | -3.2% | 51,600 |
| 2009/08/04 | 1,316 | 1,338 | 1,281 | 1,311 | +1 | +0.1% | 75,570 |
| 2009/08/03 | 1,230 | 1,349 | 1,223 | 1,310 | +96 | +7.9% | 99,310 |
| 2009/07/31 | 1,236 | 1,240 | 1,207 | 1,214 | +18 | +1.5% | 35,970 |
| 2009/07/30 | 1,182 | 1,226 | 1,182 | 1,196 | +3 | +0.3% | 19,750 |
| 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 |
3851～
3900
件表示中 / 5758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 | 83,900円 | -25.6% | - | 4.93% | 24.49倍 | 0.68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 |
| ＣＤＳ | 180,100円 | +2.8% | +1.5% | 4.11% | 11.61倍 | 1.38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 |
| マイクロアド | 44,200円 | +9.4% | +23.8% | 0.00% | 401.82倍 | 3.58倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| 明豊ファシリ | 95,300円 | +3.0% | +2.4% | 4.51% | 12.09倍 | 2.00倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| レンティア | 109,700円 | +2.3% | +3.1% | 2.83% | 8.66倍 | 1.10倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
市場注目の銘柄
チャート関連のコラム
