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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 1,566.7 | 1,611.1 | 1,566.7 | 1,588.9 | +22.2 | +1.4% | 26,100 |
| 2003/06/25 | 1,555.6 | 1,566.7 | 1,511.1 | 1,566.7 | +11.1 | +0.7% | 23,400 |
| 2003/06/24 | 1,600 | 1,600 | 1,522.2 | 1,555.6 | -66.6 | -4.1% | 36,000 |
| 2003/06/23 | 1,700 | 1,700 | 1,555.6 | 1,622.2 | -66.7 | -3.9% | 30,600 |
| 2003/06/20 | 1,655.6 | 1,700 | 1,655.6 | 1,688.9 | +44.5 | +2.7% | 8,100 |
| 2003/06/19 | 1,666.7 | 1,666.7 | 1,633.3 | 1,644.4 | ±0 | ±0% | 23,400 |
| 2003/06/18 | 1,655.6 | 1,655.6 | 1,622.2 | 1,644.4 | +11.1 | +0.7% | 26,100 |
| 2003/06/17 | 1,611.1 | 1,744.4 | 1,611.1 | 1,633.3 | +55.5 | +3.5% | 96,300 |
| 2003/06/16 | 1,566.7 | 1,600 | 1,533.3 | 1,577.8 | +77.8 | +5.2% | 38,700 |
| 2003/06/13 | 1,466.7 | 1,500 | 1,466.7 | 1,500 | +33.3 | +2.3% | 24,300 |
| 2003/06/12 | 1,500 | 1,500 | 1,444.4 | 1,466.7 | -33.3 | -2.2% | 21,600 |
| 2003/06/11 | 1,477.8 | 1,500 | 1,466.7 | 1,500 | -44.4 | -2.9% | 7,200 |
| 2003/06/10 | 1,488.9 | 1,544.4 | 1,488.9 | 1,544.4 | +66.6 | +4.5% | 9,900 |
| 2003/06/09 | 1,544.4 | 1,544.4 | 1,477.8 | 1,477.8 | -100 | -6.3% | 22,500 |
| 2003/06/06 | 1,577.8 | 1,588.9 | 1,544.4 | 1,577.8 | -33.3 | -2.1% | 46,800 |
| 2003/06/05 | 1,500 | 1,644.4 | 1,500 | 1,611.1 | +144.4 | +9.8% | 25,200 |
| 2003/06/04 | 1,566.7 | 1,566.7 | 1,466.7 | 1,466.7 | -122.2 | -7.7% | 29,700 |
| 2003/06/03 | 1,600 | 1,666.7 | 1,500 | 1,588.9 | -22.2 | -1.4% | 41,400 |
| 2003/06/02 | 1,477.8 | 1,677.8 | 1,444.4 | 1,611.1 | +155.5 | +10.7% | 153,900 |
| 2003/05/30 | 1,366.7 | 1,500 | 1,366.7 | 1,455.6 | +88.9 | +6.5% | 57,600 |
| 2003/05/29 | 1,333.3 | 1,366.7 | 1,333.3 | 1,366.7 | +122.3 | +9.8% | 54,000 |
| 2003/05/28 | 1,266.7 | 1,266.7 | 1,244.4 | 1,244.4 | -33.4 | -2.6% | 8,100 |
| 2003/05/27 | 1,300 | 1,300 | 1,277.8 | 1,277.8 | -44.4 | -3.4% | 9,000 |
| 2003/05/26 | 1,300 | 1,322.2 | 1,300 | 1,322.2 | ±0 | ±0% | 12,600 |
| 2003/05/23 | 1,388.9 | 1,388.9 | 1,266.7 | 1,322.2 | -11.1 | -0.8% | 60,300 |
| 2003/05/22 | 1,233.3 | 1,344.4 | 1,233.3 | 1,333.3 | +100 | +8.1% | 113,400 |
| 2003/05/21 | 1,144.4 | 1,300 | 1,144.4 | 1,233.3 | +88.9 | +7.8% | 26,100 |
| 2003/05/20 | 1,122.2 | 1,166.7 | 1,122.2 | 1,144.4 | ±0 | ±0% | 6,300 |
| 2003/05/19 | 1,144.4 | 1,144.4 | 1,133.3 | 1,144.4 | ±0 | ±0% | 3,600 |
| 2003/05/16 | 1,166.7 | 1,166.7 | 1,111.1 | 1,144.4 | -11.2 | -1% | 10,800 |
| 2003/05/15 | 1,144.4 | 1,155.6 | 1,133.3 | 1,155.6 | -44.4 | -3.7% | 4,500 |
| 2003/05/14 | 1,144.4 | 1,200 | 1,144.4 | 1,200 | +55.6 | +4.9% | 1,800 |
| 2003/05/13 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | -22.3 | -1.9% | 1,800 |
| 2003/05/12 | 1,144.4 | 1,166.7 | 1,144.4 | 1,166.7 | +22.3 | +1.9% | 2,700 |
| 2003/05/09 | 1,155.6 | 1,155.6 | 1,144.4 | 1,144.4 | -55.6 | -4.6% | 1,800 |
| 2003/05/08 | 1,144.4 | 1,200 | 1,133.3 | 1,200 | +66.7 | +5.9% | 8,100 |
| 2003/05/07 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | -22.3 | -1.9% | 900 |
| 2003/05/06 | 1,166.7 | 1,177.8 | 1,155.6 | 1,155.6 | +22.3 | +2% | 3,600 |
| 2003/05/02 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | +11.1 | +1% | 900 |
| 2003/05/01 | 1,133.3 | 1,133.3 | 1,122.2 | 1,122.2 | -11.1 | -1% | 3,600 |
| 2003/04/30 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | -11.1 | -1% | 1,800 |
| 2003/04/28 | 1,144.4 | 1,155.6 | 1,144.4 | 1,144.4 | -11.2 | -1% | 3,600 |
| 2003/04/25 | 1,155.6 | 1,166.7 | 1,144.4 | 1,155.6 | +22.3 | +2% | 8,100 |
| 2003/04/24 | 1,122.2 | 1,144.4 | 1,122.2 | 1,133.3 | -33.4 | -2.9% | 8,100 |
| 2003/04/23 | 1,133.3 | 1,166.7 | 1,111.1 | 1,166.7 | +44.5 | +4% | 15,300 |
| 2003/04/22 | 1,111.1 | 1,177.8 | 1,111.1 | 1,122.2 | +11.1 | +1% | 13,500 |
| 2003/04/21 | 1,155.6 | 1,155.6 | 1,111.1 | 1,111.1 | -22.2 | -2% | 7,200 |
| 2003/04/18 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | ±0 | ±0% | 2,700 |
| 2003/04/17 | 1,144.4 | 1,144.4 | 1,111.1 | 1,133.3 | ±0 | ±0% | 7,200 |
| 2003/04/16 | 1,144.4 | 1,144.4 | 1,111.1 | 1,133.3 | - | - | 11,700 |
5351～
5400
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
