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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 7,580 | 7,620 | 7,500 | 7,550 | +50 | +0.7% | 57,120 |
| 2007/04/06 | 7,570 | 7,610 | 7,460 | 7,500 | -40 | -0.5% | 81,830 |
| 2007/04/05 | 7,450 | 7,750 | 7,410 | 7,540 | +150 | +2% | 177,320 |
| 2007/04/04 | 7,170 | 7,450 | 7,130 | 7,390 | +230 | +3.2% | 148,520 |
| 2007/04/03 | 7,120 | 7,210 | 7,020 | 7,160 | +50 | +0.7% | 130,210 |
| 2007/04/02 | 7,300 | 7,350 | 7,050 | 7,110 | -180 | -2.5% | 199,690 |
| 2007/03/30 | 7,200 | 7,450 | 7,080 | 7,290 | +70 | +1% | 108,940 |
| 2007/03/29 | 7,200 | 7,260 | 7,080 | 7,220 | ±0 | ±0% | 75,900 |
| 2007/03/28 | 7,220 | 7,310 | 7,170 | 7,220 | -30 | -0.4% | 81,930 |
| 2007/03/27 | 7,290 | 7,400 | 7,180 | 7,250 | -110 | -1.5% | 76,490 |
| 2007/03/26 | 7,200 | 7,540 | 7,150 | 7,360 | +200 | +2.8% | 135,360 |
| 2007/03/23 | 7,290 | 7,310 | 7,080 | 7,160 | -90 | -1.2% | 132,750 |
| 2007/03/22 | 7,170 | 7,330 | 7,080 | 7,250 | +280 | +4% | 327,400 |
| 2007/03/20 | 6,910 | 7,010 | 6,710 | 6,970 | +80 | +1.2% | 260,300 |
| 2007/03/19 | 7,130 | 7,160 | 6,860 | 6,890 | -370 | -5.1% | 190,650 |
| 2007/03/16 | 7,410 | 7,450 | 7,210 | 7,260 | -170 | -2.3% | 108,160 |
| 2007/03/15 | 7,550 | 7,580 | 7,360 | 7,430 | -100 | -1.3% | 86,420 |
| 2007/03/14 | 7,310 | 7,600 | 7,210 | 7,530 | +70 | +0.9% | 105,750 |
| 2007/03/13 | 7,530 | 7,560 | 7,360 | 7,460 | -30 | -0.4% | 83,540 |
| 2007/03/12 | 7,600 | 7,670 | 7,420 | 7,490 | -80 | -1.1% | 79,200 |
| 2007/03/09 | 7,650 | 7,690 | 7,510 | 7,570 | -30 | -0.4% | 61,430 |
| 2007/03/08 | 7,400 | 7,660 | 7,390 | 7,600 | +190 | +2.6% | 78,140 |
| 2007/03/07 | 7,680 | 7,690 | 7,400 | 7,410 | -140 | -1.9% | 140,390 |
| 2007/03/06 | 7,220 | 7,770 | 7,210 | 7,550 | +230 | +3.1% | 184,530 |
| 2007/03/05 | 7,600 | 7,690 | 7,120 | 7,320 | -460 | -5.9% | 141,350 |
| 2007/03/02 | 8,000 | 8,030 | 7,770 | 7,780 | -250 | -3.1% | 120,690 |
| 2007/03/01 | 8,050 | 8,190 | 7,880 | 8,030 | +140 | +1.8% | 177,410 |
| 2007/02/28 | 7,400 | 7,900 | 7,350 | 7,890 | -110 | -1.4% | 168,410 |
| 2007/02/27 | 8,210 | 8,230 | 7,910 | 8,000 | -260 | -3.1% | 208,210 |
| 2007/02/26 | 8,450 | 8,510 | 8,210 | 8,260 | -150 | -1.8% | 154,820 |
| 2007/02/23 | 8,600 | 8,600 | 8,360 | 8,410 | -20 | -0.2% | 145,750 |
| 2007/02/22 | 8,510 | 8,800 | 8,360 | 8,430 | +110 | +1.3% | 427,050 |
| 2007/02/21 | 9,050 | 9,050 | 8,230 | 8,320 | -770 | -8.5% | 619,370 |
| 2007/02/20 | 9,310 | 9,360 | 8,910 | 9,090 | -210 | -2.3% | 269,560 |
| 2007/02/19 | 8,850 | 9,460 | 8,780 | 9,300 | +750 | +8.8% | 631,540 |
| 2007/02/16 | 8,050 | 8,740 | 8,030 | 8,550 | +670 | +8.5% | 435,310 |
| 2007/02/15 | 8,060 | 8,080 | 7,730 | 7,880 | -170 | -2.1% | 123,110 |
| 2007/02/14 | 7,810 | 8,050 | 7,690 | 8,050 | +280 | +3.6% | 91,200 |
| 2007/02/13 | 7,800 | 7,860 | 7,670 | 7,770 | ±0 | ±0% | 65,420 |
| 2007/02/09 | 7,740 | 7,790 | 7,650 | 7,770 | -30 | -0.4% | 78,590 |
| 2007/02/08 | 7,920 | 7,920 | 7,720 | 7,800 | -150 | -1.9% | 133,400 |
| 2007/02/07 | 8,080 | 8,150 | 7,900 | 7,950 | -120 | -1.5% | 108,260 |
| 2007/02/06 | 8,100 | 8,110 | 8,000 | 8,070 | +30 | +0.4% | 81,990 |
| 2007/02/05 | 8,280 | 8,290 | 8,020 | 8,040 | -320 | -3.8% | 124,640 |
| 2007/02/02 | 8,030 | 8,390 | 8,000 | 8,360 | +330 | +4.1% | 131,750 |
| 2007/02/01 | 8,130 | 8,140 | 7,910 | 8,030 | -130 | -1.6% | 118,330 |
| 2007/01/31 | 8,120 | 8,280 | 8,060 | 8,160 | ±0 | ±0% | 78,080 |
| 2007/01/30 | 8,500 | 8,530 | 8,070 | 8,160 | -220 | -2.6% | 131,190 |
| 2007/01/29 | 8,300 | 8,440 | 8,200 | 8,380 | +70 | +0.8% | 93,490 |
| 2007/01/26 | 8,250 | 8,350 | 8,160 | 8,310 | -140 | -1.7% | 113,840 |
4301～
4350
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
