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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 1,096.7 | 1,097.8 | 1,096.7 | 1,096.7 | ±0 | ±0% | 15,300 |
| 2003/01/30 | 1,096.7 | 1,096.7 | 1,096.7 | 1,096.7 | ±0 | ±0% | 5,400 |
| 2003/01/29 | 1,096.7 | 1,096.7 | 1,096.7 | 1,096.7 | -3.3 | -0.3% | 3,600 |
| 2003/01/28 | 1,096.7 | 1,100 | 1,096.7 | 1,100 | +2.2 | +0.2% | 18,900 |
| 2003/01/27 | 1,096.7 | 1,097.8 | 1,096.7 | 1,097.8 | +3.4 | +0.3% | 4,500 |
| 2003/01/24 | 1,088.9 | 1,100 | 1,088.9 | 1,094.4 | +5.5 | +0.5% | 27,000 |
| 2003/01/23 | 1,024.4 | 1,088.9 | 1,022.2 | 1,088.9 | +55.6 | +5.4% | 13,500 |
| 2003/01/22 | 1,022.2 | 1,033.3 | 1,022.2 | 1,033.3 | +11.1 | +1.1% | 9,900 |
| 2003/01/21 | 1,011.1 | 1,033.3 | 1,011.1 | 1,022.2 | +11.1 | +1.1% | 2,700 |
| 2003/01/20 | 1,005.6 | 1,011.1 | 1,005.6 | 1,011.1 | ±0 | ±0% | 1,800 |
| 2003/01/17 | 1,033.3 | 1,033.3 | 1,000 | 1,011.1 | -22.2 | -2.1% | 5,400 |
| 2003/01/16 | 1,055.6 | 1,055.6 | 1,033.3 | 1,033.3 | -33.4 | -3.1% | 7,200 |
| 2003/01/15 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -27.7 | -2.5% | 1,800 |
| 2003/01/14 | 1,077.8 | 1,094.4 | 1,044.4 | 1,094.4 | -16.7 | -1.5% | 13,500 |
| 2003/01/10 | 1,055.6 | 1,111.1 | 1,055.6 | 1,111.1 | +44.4 | +4.2% | 11,700 |
| 2003/01/09 | 1,066.7 | 1,088.9 | 1,066.7 | 1,066.7 | -44.4 | -4% | 4,500 |
| 2003/01/08 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | -11.1 | -1% | 900 |
| 2003/01/07 | 1,133.3 | 1,133.3 | 1,111.1 | 1,122.2 | +11.1 | +1% | 2,700 |
| 2003/01/06 | 1,133.3 | 1,133.3 | 1,111.1 | 1,111.1 | -22.2 | -2% | 2,700 |
| 2002/12/30 | 1,088.9 | 1,133.3 | 1,088.9 | 1,133.3 | +44.4 | +4.1% | 8,100 |
| 2002/12/27 | 1,055.6 | 1,088.9 | 1,055.6 | 1,088.9 | +33.3 | +3.2% | 20,700 |
| 2002/12/26 | 1,050 | 1,055.6 | 1,050 | 1,055.6 | +32.3 | +3.2% | 3,600 |
| 2002/12/25 | 1,023.3 | 1,050 | 1,023.3 | 1,023.3 | -21.1 | -2% | 2,700 |
| 2002/12/24 | 977.8 | 1,055.6 | 977.8 | 1,044.4 | +11.1 | +1.1% | 13,500 |
| 2002/12/20 | 1,056.7 | 1,056.7 | 1,033.3 | 1,033.3 | -22.3 | -2.1% | 5,400 |
| 2002/12/19 | 1,022.2 | 1,055.6 | 988.9 | 1,055.6 | ±0 | ±0% | 19,800 |
| 2002/12/18 | 1,066.7 | 1,066.7 | 1,055.6 | 1,055.6 | -11.1 | -1% | 3,600 |
| 2002/12/17 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | ±0 | ±0% | 900 |
| 2002/12/16 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | -43.3 | -3.9% | 1,800 |
| 2002/12/13 | 1,110 | 1,110 | 1,110 | 1,110 | -1.1 | -0.1% | 54,000 |
| 2002/12/12 | 1,066.7 | 1,111.1 | 1,066.7 | 1,111.1 | +22.2 | +2% | 10,800 |
| 2002/12/11 | 1,111.1 | 1,111.1 | 1,066.7 | 1,088.9 | -22.2 | -2% | 10,800 |
| 2002/12/10 | 1,055.6 | 1,111.1 | 1,055.6 | 1,111.1 | +22.2 | +2% | 33,300 |
| 2002/12/09 | 1,088.9 | 1,088.9 | 1,088.9 | 1,088.9 | - | - | 900 |
| 2002/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/05 | 1,033.3 | 1,077.8 | 1,033.3 | 1,077.8 | +33.4 | +3.2% | 13,500 |
| 2002/12/04 | 1,043.3 | 1,055.6 | 1,043.3 | 1,044.4 | -11.2 | -1.1% | 6,300 |
| 2002/12/03 | 1,055.6 | 1,055.6 | 1,055.6 | 1,055.6 | ±0 | ±0% | 1,800 |
| 2002/12/02 | 1,055.6 | 1,055.6 | 1,055.6 | 1,055.6 | -11.1 | -1% | 1,800 |
| 2002/11/29 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | +11.1 | +1.1% | 2,700 |
| 2002/11/28 | 1,055.6 | 1,094.4 | 1,055.6 | 1,055.6 | ±0 | ±0% | 8,100 |
| 2002/11/27 | 1,000 | 1,055.6 | 1,000 | 1,055.6 | +55.6 | +5.6% | 10,800 |
| 2002/11/26 | 1,000 | 1,000 | 988.9 | 1,000 | -11.1 | -1.1% | 17,100 |
| 2002/11/25 | 1,011.1 | 1,033.3 | 1,000 | 1,011.1 | ±0 | ±0% | 7,200 |
| 2002/11/22 | 977.8 | 1,011.1 | 977.8 | 1,011.1 | +44.4 | +4.6% | 25,200 |
| 2002/11/21 | 933.3 | 966.7 | 933.3 | 966.7 | +33.4 | +3.6% | 7,200 |
| 2002/11/20 | 933.3 | 933.3 | 927.8 | 933.3 | +11.1 | +1.2% | 18,900 |
| 2002/11/19 | 933.3 | 933.3 | 922.2 | 922.2 | ±0 | ±0% | 11,700 |
| 2002/11/18 | 888.9 | 922.2 | 888.9 | 922.2 | -11.1 | -1.2% | 5,400 |
| 2002/11/15 | 933.3 | 955.6 | 933.3 | 933.3 | - | - | 3,600 |
5451～
5500
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
