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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 1,313 | 1,347 | 1,293 | 1,339 | -7 | -0.5% | 186,100 |
| 2023/03/15 | 1,350 | 1,367 | 1,328 | 1,346 | +1 | +0.1% | 141,600 |
| 2023/03/14 | 1,360 | 1,376 | 1,332 | 1,345 | -43 | -3.1% | 187,400 |
| 2023/03/13 | 1,370 | 1,388 | 1,346 | 1,388 | -6 | -0.4% | 174,500 |
| 2023/03/10 | 1,406 | 1,421 | 1,392 | 1,394 | -23 | -1.6% | 155,200 |
| 2023/03/09 | 1,435 | 1,445 | 1,414 | 1,417 | -15 | -1% | 121,600 |
| 2023/03/08 | 1,418 | 1,445 | 1,412 | 1,432 | ±0 | ±0% | 136,000 |
| 2023/03/07 | 1,449 | 1,468 | 1,428 | 1,432 | -19 | -1.3% | 154,900 |
| 2023/03/06 | 1,456 | 1,459 | 1,426 | 1,451 | -17 | -1.2% | 186,100 |
| 2023/03/03 | 1,471 | 1,481 | 1,437 | 1,468 | +12 | +0.8% | 145,900 |
| 2023/03/02 | 1,410 | 1,457 | 1,390 | 1,456 | +34 | +2.4% | 205,500 |
| 2023/03/01 | 1,414 | 1,430 | 1,390 | 1,422 | -4 | -0.3% | 199,300 |
| 2023/02/28 | 1,461 | 1,461 | 1,407 | 1,426 | -30 | -2.1% | 264,300 |
| 2023/02/27 | 1,425 | 1,482 | 1,412 | 1,456 | +15 | +1% | 151,600 |
| 2023/02/24 | 1,438 | 1,444 | 1,406 | 1,441 | +3 | +0.2% | 206,200 |
| 2023/02/22 | 1,438 | 1,455 | 1,416 | 1,438 | -17 | -1.2% | 171,800 |
| 2023/02/21 | 1,496 | 1,524 | 1,455 | 1,455 | -20 | -1.4% | 191,000 |
| 2023/02/20 | 1,484 | 1,535 | 1,461 | 1,475 | +13 | +0.9% | 256,000 |
| 2023/02/17 | 1,501 | 1,535 | 1,461 | 1,462 | -27 | -1.8% | 397,500 |
| 2023/02/16 | 1,400 | 1,490 | 1,393 | 1,489 | +148 | +11% | 832,700 |
| 2023/02/15 | 1,359 | 1,372 | 1,324 | 1,341 | -22 | -1.6% | 311,000 |
| 2023/02/14 | 1,449 | 1,449 | 1,338 | 1,363 | -56 | -3.9% | 607,400 |
| 2023/02/13 | 1,471 | 1,530 | 1,391 | 1,419 | +141 | +11% | 1,750,200 |
| 2023/02/10 | 1,281 | 1,289 | 1,251 | 1,278 | -4 | -0.3% | 281,400 |
| 2023/02/09 | 1,299 | 1,306 | 1,281 | 1,282 | -17 | -1.3% | 112,500 |
| 2023/02/08 | 1,331 | 1,332 | 1,288 | 1,299 | -32 | -2.4% | 164,400 |
| 2023/02/07 | 1,325 | 1,344 | 1,317 | 1,331 | +7 | +0.5% | 89,800 |
| 2023/02/06 | 1,322 | 1,337 | 1,306 | 1,324 | +15 | +1.1% | 90,500 |
| 2023/02/03 | 1,274 | 1,319 | 1,274 | 1,309 | +41 | +3.2% | 136,800 |
| 2023/02/02 | 1,311 | 1,311 | 1,264 | 1,268 | -41 | -3.1% | 158,200 |
| 2023/02/01 | 1,286 | 1,335 | 1,273 | 1,309 | +24 | +1.9% | 139,000 |
| 2023/01/31 | 1,275 | 1,288 | 1,254 | 1,285 | +15 | +1.2% | 94,200 |
| 2023/01/30 | 1,283 | 1,288 | 1,261 | 1,270 | -15 | -1.2% | 217,500 |
| 2023/01/27 | 1,297 | 1,306 | 1,278 | 1,285 | -23 | -1.8% | 127,900 |
| 2023/01/26 | 1,291 | 1,324 | 1,282 | 1,308 | +18 | +1.4% | 102,300 |
| 2023/01/25 | 1,297 | 1,315 | 1,288 | 1,290 | -14 | -1.1% | 130,100 |
| 2023/01/24 | 1,328 | 1,330 | 1,285 | 1,304 | -23 | -1.7% | 216,400 |
| 2023/01/23 | 1,349 | 1,358 | 1,319 | 1,327 | -28 | -2.1% | 143,500 |
| 2023/01/20 | 1,285 | 1,357 | 1,275 | 1,355 | +48 | +3.7% | 224,700 |
| 2023/01/19 | 1,313 | 1,326 | 1,290 | 1,307 | -27 | -2% | 153,200 |
| 2023/01/18 | 1,328 | 1,343 | 1,281 | 1,334 | +7 | +0.5% | 187,500 |
| 2023/01/17 | 1,323 | 1,341 | 1,317 | 1,327 | +5 | +0.4% | 53,400 |
| 2023/01/16 | 1,370 | 1,370 | 1,305 | 1,322 | -55 | -4% | 217,800 |
| 2023/01/13 | 1,390 | 1,402 | 1,371 | 1,377 | -21 | -1.5% | 88,300 |
| 2023/01/12 | 1,439 | 1,439 | 1,395 | 1,398 | -48 | -3.3% | 119,700 |
| 2023/01/11 | 1,443 | 1,454 | 1,432 | 1,446 | +33 | +2.3% | 88,100 |
| 2023/01/10 | 1,382 | 1,425 | 1,382 | 1,413 | +32 | +2.3% | 52,300 |
| 2023/01/06 | 1,378 | 1,386 | 1,358 | 1,381 | -7 | -0.5% | 67,100 |
| 2023/01/05 | 1,370 | 1,388 | 1,353 | 1,388 | -3 | -0.2% | 78,300 |
| 2023/01/04 | 1,404 | 1,429 | 1,391 | 1,391 | -43 | -3% | 58,400 |
401～
450
件表示中 / 5606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 | 87,600円 | -0.0% | +3.9% | 2.28% | 6.39倍 | 0.76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 |
| ブティックス | 124,600円 | +24.1% | +31.6% | 0.00% | 15.73倍 | 5.97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 |
| 船 場 | 121,500円 | +12.5% | +6.4% | 4.94% | 11.75倍 | 1.05倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| フリークアウト | 71,000円 | +66.6% | -74.3% | 0.00% | - | 0.93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 |
| 極楽湯ＨＤ | 40,600円 | +6.5% | +38.9% | 0.00% | 12.64倍 | 4.63倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
