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 |
|---|---|---|---|---|---|---|---|
| 2003/05/07 | 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 |
| 2003/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/14 | 1,166.7 | 1,211.1 | 1,166.7 | 1,211.1 | -11.1 | -0.9% | 4,500 |
| 2003/04/11 | 1,222.2 | 1,233.3 | 1,222.2 | 1,222.2 | ±0 | ±0% | 11,700 |
| 2003/04/10 | 1,133.3 | 1,222.2 | 1,133.3 | 1,222.2 | +116.6 | +10.5% | 112,500 |
| 2003/04/09 | 1,105.6 | 1,105.6 | 1,105.6 | 1,105.6 | ±0 | ±0% | 900 |
| 2003/04/08 | 1,105.6 | 1,105.6 | 1,105.6 | 1,105.6 | ±0 | ±0% | 4,500 |
| 2003/04/07 | 1,105.6 | 1,105.6 | 1,104.4 | 1,105.6 | ±0 | ±0% | 19,800 |
| 2003/04/04 | 1,111.1 | 1,111.1 | 1,105.6 | 1,105.6 | -27.7 | -2.4% | 4,500 |
| 2003/04/03 | 1,111.1 | 1,133.3 | 1,111.1 | 1,133.3 | +32.2 | +2.9% | 3,600 |
| 2003/04/02 | 1,101.1 | 1,101.1 | 1,101.1 | 1,101.1 | -10 | -0.9% | 900 |
| 2003/04/01 | 1,144.4 | 1,144.4 | 1,111.1 | 1,111.1 | -55.6 | -4.8% | 18,000 |
| 2003/03/31 | 1,155.6 | 1,166.7 | 1,155.6 | 1,166.7 | ±0 | ±0% | 18,000 |
| 2003/03/28 | 1,155.6 | 1,166.7 | 1,155.6 | 1,166.7 | +22.3 | +1.9% | 1,800 |
| 2003/03/27 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | - | - | 900 |
| 2003/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/25 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | - | - | 2,700 |
| 2003/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/20 | 1,111.1 | 1,144.4 | 1,111.1 | 1,144.4 | +22.2 | +2% | 1,800 |
| 2003/03/19 | 1,122.2 | 1,122.2 | 1,122.2 | 1,122.2 | -55.6 | -4.7% | 900 |
| 2003/03/18 | 1,177.8 | 1,177.8 | 1,177.8 | 1,177.8 | ±0 | ±0% | 3,600 |
| 2003/03/17 | 1,177.8 | 1,177.8 | 1,177.8 | 1,177.8 | +33.4 | +2.9% | 900 |
| 2003/03/14 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | +11.1 | +1% | 900 |
| 2003/03/13 | 1,144.4 | 1,144.4 | 1,110 | 1,133.3 | -33.4 | -2.9% | 23,400 |
| 2003/03/12 | 1,166.7 | 1,166.7 | 1,155.6 | 1,166.7 | ±0 | ±0% | 7,200 |
| 2003/03/11 | 1,177.8 | 1,222.2 | 1,166.7 | 1,166.7 | -44.4 | -3.7% | 25,200 |
| 2003/03/10 | 1,177.8 | 1,211.1 | 1,144.4 | 1,211.1 | +33.3 | +2.8% | 11,700 |
| 2003/03/07 | 1,177.8 | 1,177.8 | 1,166.7 | 1,177.8 | ±0 | ±0% | 6,300 |
| 2003/03/06 | 1,222.2 | 1,222.2 | 1,177.8 | 1,177.8 | -22.2 | -1.9% | 15,300 |
| 2003/03/05 | 1,211.1 | 1,222.2 | 1,200 | 1,200 | ±0 | ±0% | 11,700 |
| 2003/03/04 | 1,222.2 | 1,244.4 | 1,188.9 | 1,200 | -22.2 | -1.8% | 16,200 |
| 2003/03/03 | 1,177.8 | 1,244.4 | 1,177.8 | 1,222.2 | +44.4 | +3.8% | 62,100 |
| 2003/02/28 | 1,144.4 | 1,188.9 | 1,144.4 | 1,177.8 | +66.7 | +6% | 10,800 |
| 2003/02/27 | 1,110 | 1,111.1 | 1,110 | 1,111.1 | - | - | 4,500 |
| 2003/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/25 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | -11.1 | -1% | 3,600 |
| 2003/02/24 | 1,111.1 | 1,133.3 | 1,111.1 | 1,122.2 | -11.1 | -1% | 5,400 |
5451～
5500
件表示中 / 5791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 | 92,800円 | -25.6% | - | 4.45% | 27.10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 |
| ＩＲＪ ＨＤ | 77,900円 | +3.8% | -1.7% | 1.28% | 19.77倍 | 2.46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 |
| ヒット | 221,200円 | +8.3% | +0.7% | 0.79% | 13.20倍 | 4.65倍 |
|
- |
| ＡＶｉＣ | 216,200円 | +30.1% | +51.5% | 0.00% | 29.97倍 | 7.45倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| アビスト | 339,500円 | +7.0% | -11.6% | 3.00% | 30.70倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
