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 |
|---|---|---|---|---|---|---|---|
| 2002/03/11 | 1,222.2 | 1,222.2 | 1,200 | 1,200 | -11.1 | -0.9% | 6,300 |
| 2002/03/08 | 1,188.9 | 1,211.1 | 1,177.8 | 1,211.1 | +11.1 | +0.9% | 18,000 |
| 2002/03/07 | 1,200 | 1,211.1 | 1,200 | 1,200 | -22.2 | -1.8% | 11,700 |
| 2002/03/06 | 1,222.2 | 1,222.2 | 1,188.9 | 1,222.2 | +22.2 | +1.9% | 13,500 |
| 2002/03/05 | 1,222.2 | 1,222.2 | 1,188.9 | 1,200 | -22.2 | -1.8% | 16,200 |
| 2002/03/04 | 1,222.2 | 1,222.2 | 1,211.1 | 1,222.2 | +22.2 | +1.9% | 34,200 |
| 2002/03/01 | 1,200 | 1,200 | 1,188.9 | 1,200 | +11.1 | +0.9% | 9,000 |
| 2002/02/28 | 1,222.2 | 1,222.2 | 1,188.9 | 1,188.9 | -55.5 | -4.5% | 18,000 |
| 2002/02/27 | 1,244.4 | 1,244.4 | 1,244.4 | 1,244.4 | ±0 | ±0% | 6,300 |
| 2002/02/26 | 1,277.8 | 1,288.9 | 1,244.4 | 1,244.4 | -33.4 | -2.6% | 4,500 |
| 2002/02/25 | 1,300 | 1,311.1 | 1,277.8 | 1,277.8 | -11.1 | -0.9% | 9,900 |
| 2002/02/22 | 1,266.7 | 1,300 | 1,244.4 | 1,288.9 | +66.7 | +5.5% | 43,200 |
| 2002/02/21 | 1,211.1 | 1,244.4 | 1,177.8 | 1,222.2 | +11.1 | +0.9% | 18,000 |
| 2002/02/20 | 1,188.9 | 1,233.3 | 1,144.4 | 1,211.1 | +22.2 | +1.9% | 26,100 |
| 2002/02/19 | 1,222.2 | 1,222.2 | 1,188.9 | 1,188.9 | -33.3 | -2.7% | 16,200 |
| 2002/02/18 | 1,188.9 | 1,222.2 | 1,188.9 | 1,222.2 | -33.4 | -2.7% | 14,400 |
| 2002/02/15 | 1,266.7 | 1,288.9 | 1,233.3 | 1,255.6 | ±0 | ±0% | 19,800 |
| 2002/02/14 | 1,277.8 | 1,277.8 | 1,255.6 | 1,255.6 | -22.2 | -1.7% | 8,100 |
| 2002/02/13 | 1,322.2 | 1,322.2 | 1,277.8 | 1,277.8 | -33.3 | -2.5% | 20,700 |
| 2002/02/12 | 1,333.3 | 1,344.4 | 1,288.9 | 1,311.1 | +44.4 | +3.5% | 37,800 |
| 2002/02/08 | 1,255.6 | 1,288.9 | 1,188.9 | 1,266.7 | +11.1 | +0.9% | 63,900 |
| 2002/02/07 | 1,255.6 | 1,266.7 | 1,222.2 | 1,255.6 | -11.1 | -0.9% | 19,800 |
| 2002/02/06 | 1,222.2 | 1,266.7 | 1,200 | 1,266.7 | +88.9 | +7.5% | 22,500 |
| 2002/02/05 | 1,255.6 | 1,255.6 | 1,177.8 | 1,177.8 | -100 | -7.8% | 34,200 |
| 2002/02/04 | 1,322.2 | 1,333.3 | 1,233.3 | 1,277.8 | -11.1 | -0.9% | 28,800 |
| 2002/02/01 | 1,333.3 | 1,355.6 | 1,288.9 | 1,288.9 | +11.1 | +0.9% | 94,500 |
| 2002/01/31 | 1,288.9 | 1,333.3 | 1,244.4 | 1,277.8 | +66.7 | +5.5% | 96,300 |
| 2002/01/30 | 1,255.6 | 1,255.6 | 1,166.7 | 1,211.1 | -33.3 | -2.7% | 37,800 |
| 2002/01/29 | 1,177.8 | 1,300 | 1,144.4 | 1,244.4 | ±0 | ±0% | 65,700 |
| 2002/01/28 | 1,300 | 1,311.1 | 1,233.3 | 1,244.4 | -33.4 | -2.6% | 41,400 |
| 2002/01/25 | 1,255.6 | 1,277.8 | 1,166.7 | 1,277.8 | +66.7 | +5.5% | 33,300 |
| 2002/01/24 | 1,288.9 | 1,288.9 | 1,211.1 | 1,211.1 | -100 | -7.6% | 29,700 |
| 2002/01/23 | 1,222.2 | 1,311.1 | 1,200 | 1,311.1 | +200 | +18% | 44,100 |
| 2002/01/22 | 1,344.4 | 1,344.4 | 1,111.1 | 1,111.1 | -200 | -15.3% | 73,800 |
| 2002/01/21 | 1,355.6 | 1,366.7 | 1,277.8 | 1,311.1 | -66.7 | -4.8% | 58,500 |
| 2002/01/18 | 1,455.6 | 1,455.6 | 1,377.8 | 1,377.8 | -55.5 | -3.9% | 104,400 |
| 2002/01/17 | 1,488.9 | 1,533.3 | 1,366.7 | 1,433.3 | -100 | -6.5% | 336,600 |
| 2002/01/16 | 1,333.3 | 1,533.3 | 1,322.2 | 1,533.3 | +222.2 | +16.9% | 480,600 |
| 2002/01/15 | 1,277.8 | 1,366.7 | 1,244.4 | 1,311.1 | +77.8 | +6.3% | 240,300 |
| 2002/01/11 | 1,233.3 | 1,277.8 | 1,188.9 | 1,233.3 | ±0 | ±0% | 235,800 |
| 2002/01/10 | 1,200 | 1,277.8 | 1,111.1 | 1,233.3 | +33.3 | +2.8% | 320,400 |
| 2002/01/09 | 1,111.1 | 1,200 | 1,111.1 | 1,200 | +116.7 | +10.8% | 475,200 |
| 2002/01/08 | 988.9 | 1,100 | 988.9 | 1,083.3 | +94.4 | +9.5% | 327,600 |
| 2002/01/07 | 954.4 | 1,000 | 933.3 | 988.9 | +22.2 | +2.3% | 117,000 |
| 2002/01/04 | 975.6 | 977.8 | 944.4 | 966.7 | ±0 | ±0% | 23,400 |
| 2001/12/28 | 985.6 | 985.6 | 955.6 | 966.7 | -7.7 | -0.8% | 64,800 |
| 2001/12/27 | 895.6 | 974.4 | 877.8 | 974.4 | +85.5 | +9.6% | 150,300 |
| 2001/12/26 | 800 | 922.2 | 788.9 | 888.9 | +77.8 | +9.6% | 120,600 |
| 2001/12/25 | 821.1 | 821.1 | 790 | 811.1 | -21.1 | -2.5% | 21,600 |
| 2001/12/21 | 794.4 | 833.3 | 777.8 | 832.2 | +4.4 | +0.5% | 77,400 |
5701～
5750
件表示中 / 5757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 | 84,400円 | -25.6% | - | 4.90% | 24.64倍 | 0.68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 | 180,000円 | +2.8% | +1.5% | 4.11% | 11.60倍 | 1.38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 |
| サニックスＨＤ | 25,400円 | +3.2% | +24.8% | 0.79% | 6.84倍 | 1.19倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| 明豊ファシリ | 95,000円 | +3.0% | +2.4% | 4.53% | 12.05倍 | 1.99倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| レンティア | 109,200円 | +2.3% | +3.1% | 2.84% | 8.62倍 | 1.10倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
市場注目の銘柄
チャート関連のコラム
