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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 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 |
| 2008/05/08 | 1,565 | 1,598 | 1,466 | 1,550 | +5 | +0.3% | 181,030 |
| 2008/05/07 | 1,445 | 1,545 | 1,435 | 1,545 | +200 | +14.9% | 250,190 |
| 2008/05/02 | 1,198 | 1,345 | 1,174 | 1,345 | +200 | +17.5% | 288,540 |
| 2008/05/01 | 1,146 | 1,168 | 1,132 | 1,145 | +19 | +1.7% | 78,120 |
| 2008/04/30 | 1,136 | 1,147 | 1,110 | 1,126 | +30 | +2.7% | 61,980 |
| 2008/04/28 | 1,035 | 1,113 | 1,020 | 1,096 | +79 | +7.8% | 91,350 |
| 2008/04/25 | 1,001 | 1,018 | 994 | 1,017 | +20 | +2% | 27,100 |
| 2008/04/24 | 1,000 | 1,000 | 990 | 997 | -3 | -0.3% | 29,760 |
| 2008/04/23 | 1,001 | 1,007 | 990 | 1,000 | -5 | -0.5% | 30,860 |
| 2008/04/22 | 1,007 | 1,026 | 1,000 | 1,005 | +2 | +0.2% | 51,900 |
| 2008/04/21 | 1,012 | 1,045 | 1,000 | 1,003 | -2 | -0.2% | 59,030 |
| 2008/04/18 | 1,005 | 1,043 | 1,000 | 1,005 | -5 | -0.5% | 87,900 |
| 2008/04/17 | 1,099 | 1,099 | 1,003 | 1,010 | -73 | -6.7% | 132,940 |
| 2008/04/16 | 1,121 | 1,159 | 1,052 | 1,083 | -21 | -1.9% | 112,610 |
4001～
4050
件表示中 / 5607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 | 87,700円 | -0.0% | +3.9% | 2.28% | 6.40倍 | 0.75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 |
| ＤＮＨＤ | 154,300円 | +6.9% | +25.8% | 4.54% | 7.18倍 | 0.93倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| エフ・コード | 106,500円 | +86.7% | +108.2% | 0.00% | 16.64倍 | 2.15倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ブティックス | 126,100円 | +24.1% | +31.6% | 0.00% | 15.91倍 | 6.04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 |
| ディーエムエス | 175,500円 | +0.3% | -17.2% | 4.90% | 12.20倍 | 0.60倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
