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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 835 | 878 | 829 | 863 | +41 | +5% | 22,890 |
| 2008/07/16 | 796 | 834 | 786 | 822 | +23 | +2.9% | 29,220 |
| 2008/07/15 | 813 | 822 | 792 | 799 | -20 | -2.4% | 40,650 |
| 2008/07/14 | 812 | 835 | 811 | 819 | -10 | -1.2% | 23,310 |
| 2008/07/11 | 829 | 848 | 813 | 829 | +1 | +0.1% | 27,640 |
| 2008/07/10 | 824 | 840 | 812 | 828 | +1 | +0.1% | 31,810 |
| 2008/07/09 | 834 | 848 | 813 | 827 | +3 | +0.4% | 33,720 |
| 2008/07/08 | 850 | 852 | 813 | 824 | -32 | -3.7% | 51,160 |
| 2008/07/07 | 879 | 886 | 841 | 856 | -13 | -1.5% | 23,950 |
| 2008/07/04 | 890 | 898 | 855 | 869 | -21 | -2.4% | 40,680 |
| 2008/07/03 | 820 | 898 | 820 | 890 | +21 | +2.4% | 51,100 |
| 2008/07/02 | 933 | 955 | 869 | 869 | -64 | -6.9% | 81,690 |
| 2008/07/01 | 858 | 937 | 858 | 933 | +96 | +11.5% | 98,790 |
| 2008/06/30 | 831 | 865 | 810 | 837 | -24 | -2.8% | 61,440 |
| 2008/06/27 | 880 | 900 | 861 | 861 | -69 | -7.4% | 79,500 |
| 2008/06/26 | 941 | 959 | 901 | 930 | -20 | -2.1% | 46,800 |
| 2008/06/25 | 980 | 988 | 939 | 950 | -40 | -4% | 65,120 |
| 2008/06/24 | 998 | 1,005 | 987 | 990 | -4 | -0.4% | 17,920 |
| 2008/06/23 | 986 | 1,020 | 968 | 994 | +2 | +0.2% | 37,360 |
| 2008/06/20 | 1,015 | 1,015 | 989 | 992 | -21 | -2.1% | 76,060 |
| 2008/06/19 | 1,053 | 1,058 | 1,003 | 1,013 | -39 | -3.7% | 75,400 |
| 2008/06/18 | 1,060 | 1,065 | 1,048 | 1,052 | +3 | +0.3% | 24,500 |
| 2008/06/17 | 1,046 | 1,060 | 1,030 | 1,049 | +12 | +1.2% | 17,070 |
| 2008/06/16 | 1,018 | 1,046 | 1,018 | 1,037 | -1 | -0.1% | 23,860 |
| 2008/06/13 | 1,030 | 1,065 | 1,030 | 1,038 | -26 | -2.4% | 40,300 |
| 2008/06/12 | 1,060 | 1,076 | 1,010 | 1,064 | +11 | +1% | 79,690 |
| 2008/06/11 | 1,105 | 1,113 | 1,045 | 1,053 | -58 | -5.2% | 73,520 |
| 2008/06/10 | 1,149 | 1,167 | 1,094 | 1,111 | -4 | -0.4% | 78,750 |
| 2008/06/09 | 1,100 | 1,127 | 1,083 | 1,115 | -38 | -3.3% | 55,080 |
| 2008/06/06 | 1,210 | 1,213 | 1,145 | 1,153 | -47 | -3.9% | 117,620 |
| 2008/06/05 | 1,220 | 1,220 | 1,182 | 1,200 | -15 | -1.2% | 57,520 |
| 2008/06/04 | 1,163 | 1,229 | 1,163 | 1,215 | +53 | +4.6% | 76,540 |
| 2008/06/03 | 1,229 | 1,239 | 1,160 | 1,162 | -27 | -2.3% | 125,930 |
| 2008/06/02 | 1,191 | 1,219 | 1,160 | 1,189 | +18 | +1.5% | 60,870 |
| 2008/05/30 | 1,212 | 1,246 | 1,157 | 1,171 | -39 | -3.2% | 146,580 |
| 2008/05/29 | 1,150 | 1,211 | 1,123 | 1,210 | +98 | +8.8% | 156,420 |
| 2008/05/28 | 1,151 | 1,223 | 1,111 | 1,112 | -36 | -3.1% | 241,460 |
| 2008/05/27 | 1,220 | 1,252 | 1,131 | 1,148 | -73 | -6% | 223,850 |
| 2008/05/26 | 1,221 | 1,245 | 1,221 | 1,221 | -200 | -14.1% | 292,250 |
| 2008/05/23 | 1,421 | 1,421 | 1,421 | 1,421 | -200 | -12.3% | 5,450 |
| 2008/05/22 | 1,440 | 1,669 | 1,420 | 1,621 | +149 | +10.1% | 117,560 |
| 2008/05/21 | 1,519 | 1,519 | 1,423 | 1,472 | -51 | -3.3% | 89,180 |
| 2008/05/20 | 1,605 | 1,619 | 1,500 | 1,523 | -100 | -6.2% | 115,100 |
| 2008/05/19 | 1,523 | 1,638 | 1,523 | 1,623 | +120 | +8% | 76,900 |
| 2008/05/16 | 1,589 | 1,630 | 1,500 | 1,503 | -91 | -5.7% | 62,220 |
| 2008/05/15 | 1,600 | 1,647 | 1,590 | 1,594 | +3 | +0.2% | 60,780 |
| 2008/05/14 | 1,602 | 1,648 | 1,587 | 1,591 | +1 | +0.1% | 83,640 |
| 2008/05/13 | 1,691 | 1,748 | 1,562 | 1,590 | -110 | -6.5% | 175,390 |
| 2008/05/12 | 1,557 | 1,700 | 1,529 | 1,700 | +136 | +8.7% | 147,760 |
| 2008/05/09 | 1,550 | 1,629 | 1,474 | 1,564 | +14 | +0.9% | 146,670 |
4001～
4050
件表示中 / 5621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 | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84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 |
| ＡＢ＆Ｃ | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| フリークアウト | 71,300円 | +8.3% | +63.9% | 0.00% | 41.31倍 | 0.98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 |
| アイビス | 347,500円 | +17.3% | +175.2% | 1.15% | 15.63倍 | 7.84倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| ＣＤＳ | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
市場注目の銘柄
チャート関連のコラム
