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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 1,038 | 1,179 | 1,035 | 1,104 | +86 | +8.4% | 257,970 |
| 2008/04/14 | 970 | 1,030 | 968 | 1,018 | +23 | +2.3% | 41,340 |
| 2008/04/11 | 992 | 1,011 | 985 | 995 | -10 | -1% | 40,060 |
| 2008/04/10 | 1,005 | 1,019 | 994 | 1,005 | -9 | -0.9% | 35,040 |
| 2008/04/09 | 1,060 | 1,062 | 1,005 | 1,014 | -47 | -4.4% | 57,260 |
| 2008/04/08 | 1,079 | 1,079 | 1,049 | 1,061 | -14 | -1.3% | 32,140 |
| 2008/04/07 | 1,056 | 1,078 | 1,043 | 1,075 | +25 | +2.4% | 32,600 |
| 2008/04/04 | 1,076 | 1,080 | 1,048 | 1,050 | -38 | -3.5% | 35,890 |
| 2008/04/03 | 1,089 | 1,097 | 1,050 | 1,088 | +14 | +1.3% | 36,210 |
| 2008/04/02 | 1,070 | 1,096 | 1,064 | 1,074 | +38 | +3.7% | 66,940 |
| 2008/04/01 | 1,100 | 1,110 | 1,030 | 1,036 | -47 | -4.3% | 69,470 |
| 2008/03/31 | 1,135 | 1,135 | 1,071 | 1,083 | -47 | -4.2% | 58,010 |
| 2008/03/28 | 1,136 | 1,146 | 1,110 | 1,130 | +14 | +1.3% | 38,300 |
| 2008/03/27 | 1,125 | 1,154 | 1,107 | 1,116 | -24 | -2.1% | 61,970 |
| 2008/03/26 | 1,110 | 1,145 | 1,110 | 1,140 | +15 | +1.3% | 38,150 |
| 2008/03/25 | 1,153 | 1,180 | 1,118 | 1,125 | -8 | -0.7% | 82,700 |
| 2008/03/24 | 1,140 | 1,148 | 1,118 | 1,133 | -7 | -0.6% | 77,200 |
| 2008/03/21 | 1,148 | 1,173 | 1,122 | 1,140 | -28 | -2.4% | 73,390 |
| 2008/03/19 | 1,187 | 1,246 | 1,155 | 1,168 | -39 | -3.2% | 73,270 |
| 2008/03/18 | 1,246 | 1,250 | 1,163 | 1,207 | +1 | +0.1% | 29,490 |
| 2008/03/17 | 1,184 | 1,224 | 1,136 | 1,206 | -18 | -1.5% | 53,760 |
| 2008/03/14 | 1,260 | 1,296 | 1,182 | 1,224 | -70 | -5.4% | 83,380 |
| 2008/03/13 | 1,282 | 1,337 | 1,261 | 1,294 | -7 | -0.5% | 36,730 |
| 2008/03/12 | 1,340 | 1,359 | 1,288 | 1,301 | +1 | +0.1% | 75,500 |
| 2008/03/11 | 1,290 | 1,350 | 1,262 | 1,300 | ±0 | ±0% | 63,700 |
| 2008/03/10 | 1,380 | 1,410 | 1,260 | 1,300 | -91 | -6.5% | 85,700 |
| 2008/03/07 | 1,405 | 1,436 | 1,378 | 1,391 | -48 | -3.3% | 84,180 |
| 2008/03/06 | 1,450 | 1,475 | 1,428 | 1,439 | +14 | +1% | 42,820 |
| 2008/03/05 | 1,494 | 1,508 | 1,413 | 1,425 | -49 | -3.3% | 54,530 |
| 2008/03/04 | 1,400 | 1,520 | 1,400 | 1,474 | +75 | +5.4% | 53,410 |
| 2008/03/03 | 1,430 | 1,439 | 1,390 | 1,399 | -84 | -5.7% | 41,700 |
| 2008/02/29 | 1,541 | 1,548 | 1,460 | 1,483 | -86 | -5.5% | 83,330 |
| 2008/02/28 | 1,499 | 1,584 | 1,476 | 1,569 | +77 | +5.2% | 95,520 |
| 2008/02/27 | 1,508 | 1,539 | 1,471 | 1,492 | +37 | +2.5% | 96,980 |
| 2008/02/26 | 1,411 | 1,494 | 1,402 | 1,455 | +55 | +3.9% | 115,270 |
| 2008/02/25 | 1,375 | 1,416 | 1,370 | 1,400 | +36 | +2.6% | 58,380 |
| 2008/02/22 | 1,379 | 1,393 | 1,351 | 1,364 | -19 | -1.4% | 73,910 |
| 2008/02/21 | 1,405 | 1,410 | 1,375 | 1,383 | +4 | +0.3% | 48,810 |
| 2008/02/20 | 1,393 | 1,417 | 1,377 | 1,379 | -11 | -0.8% | 107,560 |
| 2008/02/19 | 1,399 | 1,403 | 1,371 | 1,390 | -2 | -0.1% | 86,740 |
| 2008/02/18 | 1,410 | 1,450 | 1,384 | 1,392 | -13 | -0.9% | 81,960 |
| 2008/02/15 | 1,361 | 1,419 | 1,315 | 1,405 | +55 | +4.1% | 74,610 |
| 2008/02/14 | 1,405 | 1,442 | 1,344 | 1,350 | -36 | -2.6% | 86,610 |
| 2008/02/13 | 1,345 | 1,415 | 1,329 | 1,386 | +36 | +2.7% | 51,970 |
| 2008/02/12 | 1,395 | 1,395 | 1,343 | 1,350 | -50 | -3.6% | 57,960 |
| 2008/02/08 | 1,402 | 1,418 | 1,372 | 1,400 | -18 | -1.3% | 49,420 |
| 2008/02/07 | 1,394 | 1,420 | 1,380 | 1,418 | +23 | +1.6% | 43,550 |
| 2008/02/06 | 1,412 | 1,432 | 1,388 | 1,395 | -55 | -3.8% | 65,500 |
| 2008/02/05 | 1,440 | 1,462 | 1,422 | 1,450 | +1 | +0.1% | 41,200 |
| 2008/02/04 | 1,446 | 1,469 | 1,436 | 1,449 | +15 | +1% | 27,390 |
4051～
4100
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
