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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 1,540 | 1,540 | 1,420 | 1,434 | -92 | -6% | 93,560 |
| 2008/01/31 | 1,450 | 1,540 | 1,423 | 1,526 | +59 | +4% | 79,670 |
| 2008/01/30 | 1,480 | 1,515 | 1,444 | 1,467 | -23 | -1.5% | 64,380 |
| 2008/01/29 | 1,500 | 1,540 | 1,470 | 1,490 | +7 | +0.5% | 45,040 |
| 2008/01/28 | 1,512 | 1,570 | 1,455 | 1,483 | -49 | -3.2% | 48,230 |
| 2008/01/25 | 1,475 | 1,550 | 1,457 | 1,532 | +76 | +5.2% | 68,060 |
| 2008/01/24 | 1,460 | 1,483 | 1,442 | 1,456 | +29 | +2% | 46,340 |
| 2008/01/23 | 1,498 | 1,508 | 1,405 | 1,427 | +9 | +0.6% | 53,390 |
| 2008/01/22 | 1,490 | 1,525 | 1,395 | 1,418 | -126 | -8.2% | 126,240 |
| 2008/01/21 | 1,645 | 1,649 | 1,535 | 1,544 | -81 | -5% | 85,650 |
| 2008/01/18 | 1,470 | 1,662 | 1,420 | 1,625 | +125 | +8.3% | 140,240 |
| 2008/01/17 | 1,442 | 1,559 | 1,402 | 1,500 | +60 | +4.2% | 68,600 |
| 2008/01/16 | 1,517 | 1,617 | 1,417 | 1,440 | -177 | -10.9% | 140,400 |
| 2008/01/15 | 1,620 | 1,663 | 1,511 | 1,617 | -23 | -1.4% | 145,000 |
| 2008/01/11 | 1,800 | 1,899 | 1,640 | 1,640 | -200 | -10.9% | 229,460 |
| 2008/01/10 | 1,660 | 1,840 | 1,630 | 1,840 | +200 | +12.2% | 324,230 |
| 2008/01/09 | 1,492 | 1,650 | 1,437 | 1,640 | +108 | +7% | 169,020 |
| 2008/01/08 | 1,588 | 1,626 | 1,527 | 1,532 | -63 | -3.9% | 135,920 |
| 2008/01/07 | 1,578 | 1,643 | 1,560 | 1,595 | +16 | +1% | 147,990 |
| 2008/01/04 | 1,585 | 1,666 | 1,552 | 1,579 | -21 | -1.3% | 123,370 |
| 2007/12/28 | 1,568 | 1,666 | 1,552 | 1,600 | +12 | +0.8% | 123,400 |
| 2007/12/27 | 1,490 | 1,643 | 1,470 | 1,588 | +145 | +10% | 385,690 |
| 2007/12/26 | 1,423 | 1,490 | 1,400 | 1,443 | +25 | +1.8% | 89,190 |
| 2007/12/25 | 1,350 | 1,434 | 1,320 | 1,418 | +68 | +5% | 119,500 |
| 2007/12/21 | 1,340 | 1,383 | 1,328 | 1,350 | -15 | -1.1% | 95,600 |
| 2007/12/20 | 1,407 | 1,435 | 1,337 | 1,365 | -41 | -2.9% | 102,720 |
| 2007/12/19 | 1,430 | 1,497 | 1,398 | 1,406 | -44 | -3% | 98,050 |
| 2007/12/18 | 1,320 | 1,470 | 1,310 | 1,450 | +97 | +7.2% | 168,510 |
| 2007/12/17 | 1,450 | 1,460 | 1,351 | 1,353 | -74 | -5.2% | 138,010 |
| 2007/12/14 | 1,486 | 1,515 | 1,424 | 1,427 | -59 | -4% | 160,870 |
| 2007/12/13 | 1,530 | 1,540 | 1,482 | 1,486 | -76 | -4.9% | 164,420 |
| 2007/12/12 | 1,454 | 1,575 | 1,451 | 1,562 | +81 | +5.5% | 187,600 |
| 2007/12/11 | 1,580 | 1,585 | 1,472 | 1,481 | -59 | -3.8% | 184,740 |
| 2007/12/10 | 1,511 | 1,575 | 1,508 | 1,540 | +42 | +2.8% | 206,370 |
| 2007/12/07 | 1,504 | 1,513 | 1,414 | 1,498 | +28 | +1.9% | 258,640 |
| 2007/12/06 | 1,505 | 1,530 | 1,451 | 1,470 | -28 | -1.9% | 172,100 |
| 2007/12/05 | 1,589 | 1,615 | 1,478 | 1,498 | -102 | -6.4% | 261,940 |
| 2007/12/04 | 1,645 | 1,668 | 1,580 | 1,600 | -25 | -1.5% | 182,220 |
| 2007/12/03 | 1,630 | 1,700 | 1,617 | 1,625 | +10 | +0.6% | 211,370 |
| 2007/11/30 | 1,615 | 1,640 | 1,600 | 1,615 | +15 | +0.9% | 280,270 |
| 2007/11/29 | 1,671 | 1,700 | 1,593 | 1,600 | -68 | -4.1% | 421,520 |
| 2007/11/28 | 1,680 | 1,780 | 1,590 | 1,668 | -112 | -6.3% | 775,210 |
| 2007/11/27 | 1,780 | 1,780 | 1,780 | 1,780 | -200 | -10.1% | 7,200 |
| 2007/11/26 | 1,980 | 1,980 | 1,980 | 1,980 | -300 | -13.2% | 3,680 |
| 2007/11/22 | 2,235 | 2,380 | 2,120 | 2,280 | -45 | -1.9% | 122,260 |
| 2007/11/21 | 2,199 | 2,440 | 2,145 | 2,325 | +185 | +8.6% | 244,150 |
| 2007/11/20 | 2,100 | 2,152 | 2,030 | 2,140 | +10 | +0.5% | 83,330 |
| 2007/11/19 | 2,450 | 2,470 | 2,120 | 2,130 | -290 | -12% | 130,960 |
| 2007/11/16 | 2,379 | 2,477 | 2,350 | 2,420 | -18 | -0.7% | 98,690 |
| 2007/11/15 | 2,277 | 2,464 | 2,277 | 2,438 | +101 | +4.3% | 116,880 |
4101～
4150
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
