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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 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 |
| 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 |
4101～
4150
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
