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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 1,107 | 1,135 | 1,099 | 1,102 | -13 | -1.2% | 192,900 |
| 2023/05/30 | 1,108 | 1,117 | 1,092 | 1,115 | +15 | +1.4% | 234,500 |
| 2023/05/29 | 1,101 | 1,108 | 1,075 | 1,100 | -3 | -0.3% | 206,000 |
| 2023/05/26 | 1,097 | 1,107 | 1,095 | 1,103 | +7 | +0.6% | 276,800 |
| 2023/05/25 | 1,104 | 1,115 | 1,091 | 1,096 | -4 | -0.4% | 217,600 |
| 2023/05/24 | 1,101 | 1,133 | 1,097 | 1,100 | +5 | +0.5% | 313,500 |
| 2023/05/23 | 1,130 | 1,132 | 1,095 | 1,095 | -30 | -2.7% | 324,200 |
| 2023/05/22 | 1,149 | 1,159 | 1,117 | 1,125 | -13 | -1.1% | 304,400 |
| 2023/05/19 | 1,107 | 1,154 | 1,088 | 1,138 | +39 | +3.5% | 593,100 |
| 2023/05/18 | 1,135 | 1,135 | 1,096 | 1,099 | -27 | -2.4% | 386,300 |
| 2023/05/17 | 1,108 | 1,148 | 1,102 | 1,126 | +19 | +1.7% | 569,900 |
| 2023/05/16 | 1,102 | 1,138 | 1,088 | 1,107 | +15 | +1.4% | 725,000 |
| 2023/05/15 | 1,105 | 1,160 | 1,066 | 1,092 | -274 | -20.1% | 1,952,100 |
| 2023/05/12 | 1,349 | 1,379 | 1,333 | 1,366 | +9 | +0.7% | 425,600 |
| 2023/05/11 | 1,344 | 1,360 | 1,334 | 1,357 | +6 | +0.4% | 145,400 |
| 2023/05/10 | 1,380 | 1,380 | 1,346 | 1,351 | -21 | -1.5% | 125,200 |
| 2023/05/09 | 1,399 | 1,411 | 1,371 | 1,372 | ±0 | ±0% | 137,000 |
| 2023/05/08 | 1,382 | 1,388 | 1,363 | 1,372 | +4 | +0.3% | 154,200 |
| 2023/05/02 | 1,377 | 1,380 | 1,340 | 1,368 | -12 | -0.9% | 146,100 |
| 2023/05/01 | 1,380 | 1,392 | 1,371 | 1,380 | +16 | +1.2% | 164,100 |
| 2023/04/28 | 1,396 | 1,402 | 1,347 | 1,364 | -10 | -0.7% | 175,600 |
| 2023/04/27 | 1,357 | 1,378 | 1,352 | 1,374 | +14 | +1% | 168,000 |
| 2023/04/26 | 1,371 | 1,380 | 1,344 | 1,360 | -29 | -2.1% | 139,200 |
| 2023/04/25 | 1,400 | 1,427 | 1,384 | 1,389 | -13 | -0.9% | 193,800 |
| 2023/04/24 | 1,369 | 1,445 | 1,361 | 1,402 | +32 | +2.3% | 293,800 |
| 2023/04/21 | 1,375 | 1,392 | 1,353 | 1,370 | +5 | +0.4% | 197,700 |
| 2023/04/20 | 1,357 | 1,404 | 1,357 | 1,365 | +9 | +0.7% | 232,800 |
| 2023/04/19 | 1,345 | 1,359 | 1,318 | 1,356 | +16 | +1.2% | 115,900 |
| 2023/04/18 | 1,324 | 1,363 | 1,312 | 1,340 | +24 | +1.8% | 188,300 |
| 2023/04/17 | 1,318 | 1,325 | 1,298 | 1,316 | -7 | -0.5% | 130,600 |
| 2023/04/14 | 1,327 | 1,344 | 1,310 | 1,323 | +11 | +0.8% | 83,000 |
| 2023/04/13 | 1,296 | 1,317 | 1,292 | 1,312 | +2 | +0.2% | 99,500 |
| 2023/04/12 | 1,315 | 1,332 | 1,303 | 1,310 | -2 | -0.2% | 119,000 |
| 2023/04/11 | 1,316 | 1,323 | 1,308 | 1,312 | -6 | -0.5% | 93,800 |
| 2023/04/10 | 1,250 | 1,332 | 1,242 | 1,318 | +61 | +4.9% | 230,400 |
| 2023/04/07 | 1,289 | 1,296 | 1,257 | 1,257 | -32 | -2.5% | 158,600 |
| 2023/04/06 | 1,300 | 1,317 | 1,281 | 1,289 | -21 | -1.6% | 224,100 |
| 2023/04/05 | 1,311 | 1,323 | 1,296 | 1,310 | -15 | -1.1% | 137,300 |
| 2023/04/04 | 1,349 | 1,350 | 1,320 | 1,325 | -23 | -1.7% | 107,500 |
| 2023/04/03 | 1,350 | 1,382 | 1,343 | 1,348 | +8 | +0.6% | 105,100 |
| 2023/03/31 | 1,325 | 1,347 | 1,317 | 1,340 | +19 | +1.4% | 120,800 |
| 2023/03/30 | 1,312 | 1,324 | 1,308 | 1,321 | +8 | +0.6% | 84,500 |
| 2023/03/29 | 1,310 | 1,323 | 1,304 | 1,313 | +3 | +0.2% | 94,100 |
| 2023/03/28 | 1,342 | 1,344 | 1,306 | 1,310 | -7 | -0.5% | 73,000 |
| 2023/03/27 | 1,333 | 1,348 | 1,314 | 1,317 | -10 | -0.8% | 81,700 |
| 2023/03/24 | 1,322 | 1,331 | 1,299 | 1,327 | -3 | -0.2% | 116,400 |
| 2023/03/23 | 1,310 | 1,331 | 1,304 | 1,330 | -2 | -0.2% | 110,600 |
| 2023/03/22 | 1,343 | 1,366 | 1,330 | 1,332 | +33 | +2.5% | 138,200 |
| 2023/03/20 | 1,353 | 1,353 | 1,295 | 1,299 | -68 | -5% | 140,400 |
| 2023/03/17 | 1,346 | 1,378 | 1,341 | 1,367 | +28 | +2.1% | 137,900 |
351～
400
件表示中 / 5606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 | 87,500円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.76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 |
| ブティックス | 124,600円 | +24.1% | +31.6% | 0.00% | 15.73倍 | 5.97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 |
| 船 場 | 121,500円 | +12.5% | +6.4% | 4.94% | 11.75倍 | 1.05倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| フリークアウト | 71,000円 | +66.6% | -74.3% | 0.00% | - | 0.93倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| 極楽湯ＨＤ | 40,600円 | +6.5% | +38.9% | 0.00% | 12.64倍 | 4.63倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
