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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 4,177.8 | 4,333.3 | 3,955.6 | 3,977.8 | -255.5 | -6% | 69,300 |
| 2003/11/19 | 4,722.2 | 4,722.2 | 4,233.3 | 4,233.3 | -433.4 | -9.3% | 44,100 |
| 2003/11/18 | 4,177.8 | 4,666.7 | 4,177.8 | 4,666.7 | +388.9 | +9.1% | 16,200 |
| 2003/11/17 | 4,655.6 | 4,655.6 | 4,222.2 | 4,277.8 | -277.8 | -6.1% | 28,800 |
| 2003/11/14 | 4,133.3 | 4,555.6 | 4,133.3 | 4,555.6 | +311.2 | +7.3% | 18,900 |
| 2003/11/13 | 4,233.3 | 4,344.4 | 4,222.2 | 4,244.4 | +133.3 | +3.2% | 23,400 |
| 2003/11/12 | 4,388.9 | 4,555.6 | 4,111.1 | 4,111.1 | -277.8 | -6.3% | 57,600 |
| 2003/11/11 | 4,277.8 | 4,444.4 | 4,122.2 | 4,388.9 | -166.7 | -3.7% | 27,900 |
| 2003/11/10 | 4,722.2 | 4,800 | 4,555.6 | 4,555.6 | -133.3 | -2.8% | 20,700 |
| 2003/11/07 | 4,833.3 | 4,833.3 | 4,622.2 | 4,688.9 | -255.5 | -5.2% | 27,000 |
| 2003/11/06 | 4,944.4 | 4,977.8 | 4,777.8 | 4,944.4 | -166.7 | -3.3% | 15,300 |
| 2003/11/05 | 5,166.7 | 5,166.7 | 5,055.6 | 5,111.1 | -100 | -1.9% | 8,100 |
| 2003/11/04 | 5,344.4 | 5,344.4 | 5,166.7 | 5,211.1 | -22.2 | -0.4% | 47,700 |
| 2003/10/31 | 4,955.6 | 5,288.9 | 4,944.4 | 5,233.3 | +288.9 | +5.8% | 40,500 |
| 2003/10/30 | 4,755.6 | 4,944.4 | 4,755.6 | 4,944.4 | +177.7 | +3.7% | 20,700 |
| 2003/10/29 | 4,777.8 | 4,788.9 | 4,677.8 | 4,766.7 | +44.5 | +0.9% | 15,300 |
| 2003/10/28 | 4,744.4 | 4,877.8 | 4,722.2 | 4,722.2 | +66.6 | +1.4% | 34,200 |
| 2003/10/27 | 4,355.6 | 4,688.9 | 4,355.6 | 4,655.6 | +355.6 | +8.3% | 15,300 |
| 2003/10/24 | 4,333.3 | 4,422.2 | 4,288.9 | 4,300 | +77.8 | +1.8% | 27,000 |
| 2003/10/23 | 4,311.1 | 4,444.4 | 4,111.1 | 4,222.2 | -22.2 | -0.5% | 53,100 |
| 2003/10/22 | 4,355.6 | 4,666.7 | 4,244.4 | 4,244.4 | -33.4 | -0.8% | 53,100 |
| 2003/10/21 | 4,722.2 | 4,777.8 | 4,277.8 | 4,277.8 | -555.5 | -11.5% | 55,800 |
| 2003/10/20 | 5,222.2 | 5,333.3 | 4,722.2 | 4,833.3 | -388.9 | -7.4% | 90,000 |
| 2003/10/17 | 4,666.7 | 5,222.2 | 4,666.7 | 5,222.2 | +555.5 | +11.9% | 71,100 |
| 2003/10/16 | 4,677.8 | 4,777.8 | 4,611.1 | 4,666.7 | -11.1 | -0.2% | 46,800 |
| 2003/10/15 | 4,800 | 4,800 | 4,600 | 4,677.8 | -122.2 | -2.5% | 52,200 |
| 2003/10/14 | 5,022.2 | 5,022.2 | 4,666.7 | 4,800 | ±0 | ±0% | 90,900 |
| 2003/10/10 | 4,555.6 | 4,855.6 | 4,555.6 | 4,800 | +255.6 | +5.6% | 61,200 |
| 2003/10/09 | 4,111.1 | 4,555.6 | 4,111.1 | 4,544.4 | +411.1 | +9.9% | 51,300 |
| 2003/10/08 | 4,222.2 | 4,222.2 | 4,133.3 | 4,133.3 | -88.9 | -2.1% | 26,100 |
| 2003/10/07 | 4,100 | 4,333.3 | 4,100 | 4,222.2 | +111.1 | +2.7% | 39,600 |
| 2003/10/06 | 4,255.6 | 4,400 | 4,033.3 | 4,111.1 | -311.1 | -7% | 39,600 |
| 2003/10/03 | 4,111.1 | 4,488.9 | 3,833.3 | 4,422.2 | +444.4 | +11.2% | 177,300 |
| 2003/10/02 | 3,466.7 | 3,977.8 | 3,455.6 | 3,977.8 | +555.6 | +16.2% | 159,300 |
| 2003/10/01 | 3,366.7 | 3,422.2 | 3,266.7 | 3,422.2 | +22.2 | +0.7% | 30,600 |
| 2003/09/30 | 3,422.2 | 3,466.7 | 3,388.9 | 3,400 | +44.4 | +1.3% | 24,300 |
| 2003/09/29 | 3,355.6 | 3,366.7 | 3,311.1 | 3,355.6 | +44.5 | +1.3% | 21,600 |
| 2003/09/26 | 3,255.6 | 3,311.1 | 3,122.2 | 3,311.1 | +55.5 | +1.7% | 21,600 |
| 2003/09/25 | 3,377.8 | 3,377.8 | 3,255.6 | 3,255.6 | -188.8 | -5.5% | 40,500 |
| 2003/09/24 | 3,444.4 | 3,500 | 3,388.9 | 3,444.4 | +11.1 | +0.3% | 19,800 |
| 2003/09/22 | 3,355.6 | 3,455.6 | 3,355.6 | 3,433.3 | +77.7 | +2.3% | 63,000 |
| 2003/09/19 | 3,411.1 | 3,422.2 | 3,311.1 | 3,355.6 | -33.3 | -1% | 44,100 |
| 2003/09/18 | 3,544.4 | 3,588.9 | 3,388.9 | 3,388.9 | +55.6 | +1.7% | 100,800 |
| 2003/09/17 | 3,355.6 | 3,355.6 | 3,277.8 | 3,333.3 | +11.1 | +0.3% | 36,000 |
| 2003/09/16 | 3,300 | 3,344.4 | 3,244.4 | 3,322.2 | -22.2 | -0.7% | 52,200 |
| 2003/09/12 | 3,077.8 | 3,377.8 | 3,077.8 | 3,344.4 | +266.6 | +8.7% | 71,100 |
| 2003/09/11 | 3,122.2 | 3,222.2 | 3,077.8 | 3,077.8 | -44.4 | -1.4% | 25,200 |
| 2003/09/10 | 2,955.6 | 3,277.8 | 2,933.3 | 3,122.2 | +144.4 | +4.8% | 90,900 |
| 2003/09/09 | 3,033.3 | 3,033.3 | 2,955.6 | 2,977.8 | -44.4 | -1.5% | 18,900 |
| 2003/09/08 | 3,077.8 | 3,077.8 | 2,977.8 | 3,022.2 | -55.6 | -1.8% | 32,400 |
5251～
5300
件表示中 / 5727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 | 86,100円 | -0.0% | +3.9% | 4.65% | 6.28倍 | 0.83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 |
| ＣＤＳ | 184,400円 | +2.8% | +1.5% | 4.01% | 11.89倍 | 1.41倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＦフォースＧ | 50,400円 | +8.3% | +52.7% | 1.98% | 10.76倍 | 4.31倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アビスト | 315,000円 | +7.0% | -11.6% | 3.24% | 28.49倍 | 1.83倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| ＩＲＪ ＨＤ | 69,700円 | +0.6% | -16.0% | 2.87% | 20.99倍 | 2.27倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
