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 |
|---|---|---|---|---|---|---|---|
| 2007/06/21 | 4,620 | 4,870 | 4,545 | 4,620 | +150 | +3.4% | 741,970 |
| 2007/06/20 | 4,500 | 4,560 | 4,450 | 4,470 | +5 | +0.1% | 95,410 |
| 2007/06/19 | 4,545 | 4,560 | 4,440 | 4,465 | -75 | -1.7% | 137,110 |
| 2007/06/18 | 4,515 | 4,645 | 4,505 | 4,540 | -15 | -0.3% | 206,370 |
| 2007/06/15 | 4,435 | 4,650 | 4,425 | 4,555 | +140 | +3.2% | 327,740 |
| 2007/06/14 | 4,470 | 4,540 | 4,330 | 4,415 | -95 | -2.1% | 177,670 |
| 2007/06/13 | 4,360 | 4,620 | 4,210 | 4,510 | +190 | +4.4% | 330,260 |
| 2007/06/12 | 4,350 | 4,435 | 4,150 | 4,320 | -190 | -4.2% | 415,090 |
| 2007/06/11 | 5,030 | 5,030 | 4,510 | 4,510 | -400 | -8.1% | 603,340 |
| 2007/06/08 | 5,130 | 5,380 | 4,845 | 4,910 | -180 | -3.5% | 1,069,340 |
| 2007/06/07 | 4,690 | 5,090 | 4,605 | 5,090 | +400 | +8.5% | 789,910 |
| 2007/06/06 | 4,530 | 4,780 | 4,450 | 4,690 | +240 | +5.4% | 845,070 |
| 2007/06/05 | 4,455 | 4,590 | 4,390 | 4,450 | +60 | +1.4% | 765,400 |
| 2007/06/04 | 4,330 | 4,795 | 4,265 | 4,390 | -140 | -3.1% | 3,448,140 |
| 2007/06/01 | 4,530 | 4,530 | 4,530 | 4,530 | -400 | -8.1% | 26,700 |
| 2007/05/31 | 4,930 | 4,930 | 4,930 | 4,930 | -500 | -9.2% | 25,200 |
| 2007/05/30 | 5,430 | 5,430 | 5,430 | 5,430 | -500 | -8.4% | 71,600 |
| 2007/05/29 | 5,930 | 5,930 | 5,930 | 5,930 | -500 | -7.8% | 9,840 |
| 2007/05/28 | 6,430 | 6,430 | 6,430 | 6,430 | -1,000 | -13.5% | 4,360 |
| 2007/05/25 | 7,430 | 7,430 | 7,430 | 7,430 | -1,000 | -11.9% | 2,940 |
| 2007/05/24 | 8,540 | 8,540 | 8,360 | 8,430 | -70 | -0.8% | 54,330 |
| 2007/05/23 | 8,270 | 8,510 | 8,270 | 8,500 | +250 | +3% | 76,540 |
| 2007/05/22 | 8,300 | 8,310 | 8,080 | 8,250 | -80 | -1% | 64,380 |
| 2007/05/21 | 8,170 | 8,350 | 8,170 | 8,330 | +170 | +2.1% | 44,870 |
| 2007/05/18 | 8,350 | 8,360 | 7,900 | 8,160 | -240 | -2.9% | 80,150 |
| 2007/05/17 | 8,360 | 8,540 | 8,330 | 8,400 | +110 | +1.3% | 69,610 |
| 2007/05/16 | 8,390 | 8,390 | 8,250 | 8,290 | +70 | +0.9% | 56,620 |
| 2007/05/15 | 8,130 | 8,300 | 8,030 | 8,220 | -10 | -0.1% | 55,570 |
| 2007/05/14 | 8,420 | 8,430 | 8,210 | 8,230 | -220 | -2.6% | 70,790 |
| 2007/05/11 | 8,410 | 8,530 | 8,320 | 8,450 | -90 | -1.1% | 60,040 |
| 2007/05/10 | 8,600 | 8,600 | 8,480 | 8,540 | -80 | -0.9% | 46,440 |
| 2007/05/09 | 8,600 | 8,630 | 8,410 | 8,620 | -60 | -0.7% | 83,750 |
| 2007/05/08 | 8,570 | 8,690 | 8,510 | 8,680 | +90 | +1% | 79,680 |
| 2007/05/07 | 8,650 | 8,750 | 8,550 | 8,590 | ±0 | ±0% | 105,420 |
| 2007/05/02 | 8,300 | 8,650 | 8,260 | 8,590 | +330 | +4% | 187,280 |
| 2007/05/01 | 8,260 | 8,280 | 7,950 | 8,260 | +60 | +0.7% | 93,380 |
| 2007/04/27 | 8,100 | 8,250 | 8,090 | 8,200 | +100 | +1.2% | 79,440 |
| 2007/04/26 | 7,950 | 8,120 | 7,850 | 8,100 | +250 | +3.2% | 80,970 |
| 2007/04/25 | 7,990 | 8,120 | 7,820 | 7,850 | -90 | -1.1% | 70,080 |
| 2007/04/24 | 7,600 | 7,950 | 7,580 | 7,940 | +280 | +3.7% | 69,390 |
| 2007/04/23 | 7,510 | 7,720 | 7,480 | 7,660 | +80 | +1.1% | 73,020 |
| 2007/04/20 | 7,720 | 7,830 | 7,540 | 7,580 | -240 | -3.1% | 68,650 |
| 2007/04/19 | 7,960 | 8,020 | 7,750 | 7,820 | -160 | -2% | 63,290 |
| 2007/04/18 | 8,200 | 8,200 | 7,950 | 7,980 | -170 | -2.1% | 132,630 |
| 2007/04/17 | 7,980 | 8,180 | 7,940 | 8,150 | +220 | +2.8% | 150,480 |
| 2007/04/16 | 8,030 | 8,050 | 7,810 | 7,930 | -30 | -0.4% | 132,230 |
| 2007/04/13 | 8,050 | 8,050 | 7,930 | 7,960 | +10 | +0.1% | 122,330 |
| 2007/04/12 | 7,800 | 8,020 | 7,760 | 7,950 | +210 | +2.7% | 216,680 |
| 2007/04/11 | 7,580 | 7,800 | 7,490 | 7,740 | +260 | +3.5% | 124,580 |
| 2007/04/10 | 7,500 | 7,530 | 7,450 | 7,480 | -70 | -0.9% | 45,420 |
4251～
4300
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
