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 |
|---|---|---|---|---|---|---|---|
| 2002/04/30 | 1,222.2 | 1,277.8 | 1,222.2 | 1,277.8 | +11.1 | +0.9% | 9,000 |
| 2002/04/26 | 1,244.4 | 1,277.8 | 1,233.3 | 1,266.7 | -11.1 | -0.9% | 18,000 |
| 2002/04/25 | 1,266.7 | 1,300 | 1,266.7 | 1,277.8 | ±0 | ±0% | 6,300 |
| 2002/04/24 | 1,277.8 | 1,311.1 | 1,277.8 | 1,277.8 | -11.1 | -0.9% | 24,300 |
| 2002/04/23 | 1,288.9 | 1,333.3 | 1,288.9 | 1,288.9 | -44.4 | -3.3% | 9,000 |
| 2002/04/22 | 1,333.3 | 1,344.4 | 1,311.1 | 1,333.3 | ±0 | ±0% | 5,400 |
| 2002/04/19 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -22.3 | -1.6% | 3,600 |
| 2002/04/18 | 1,300 | 1,355.6 | 1,288.9 | 1,355.6 | +33.4 | +2.5% | 8,100 |
| 2002/04/17 | 1,366.7 | 1,366.7 | 1,322.2 | 1,322.2 | -66.7 | -4.8% | 15,300 |
| 2002/04/16 | 1,388.9 | 1,388.9 | 1,355.6 | 1,388.9 | ±0 | ±0% | 6,300 |
| 2002/04/15 | 1,366.7 | 1,388.9 | 1,355.6 | 1,388.9 | +22.2 | +1.6% | 9,000 |
| 2002/04/12 | 1,388.9 | 1,422.2 | 1,366.7 | 1,366.7 | -55.5 | -3.9% | 19,800 |
| 2002/04/11 | 1,400 | 1,422.2 | 1,377.8 | 1,422.2 | -11.1 | -0.8% | 25,200 |
| 2002/04/10 | 1,377.8 | 1,433.3 | 1,344.4 | 1,433.3 | ±0 | ±0% | 36,900 |
| 2002/04/09 | 1,333.3 | 1,444.4 | 1,300 | 1,433.3 | +111.1 | +8.4% | 63,900 |
| 2002/04/08 | 1,288.9 | 1,322.2 | 1,277.8 | 1,322.2 | +11.1 | +0.8% | 7,200 |
| 2002/04/05 | 1,277.8 | 1,311.1 | 1,266.7 | 1,311.1 | +33.3 | +2.6% | 12,600 |
| 2002/04/04 | 1,288.9 | 1,288.9 | 1,277.8 | 1,277.8 | ±0 | ±0% | 4,500 |
| 2002/04/03 | 1,288.9 | 1,288.9 | 1,255.6 | 1,277.8 | -22.2 | -1.7% | 11,700 |
| 2002/04/02 | 1,333.3 | 1,333.3 | 1,277.8 | 1,300 | -22.2 | -1.7% | 9,900 |
| 2002/04/01 | 1,333.3 | 1,333.3 | 1,300 | 1,322.2 | +11.1 | +0.8% | 44,100 |
| 2002/03/29 | 1,277.8 | 1,311.1 | 1,244.4 | 1,311.1 | +11.1 | +0.9% | 17,100 |
| 2002/03/28 | 1,333.3 | 1,333.3 | 1,277.8 | 1,300 | -33.3 | -2.5% | 7,200 |
| 2002/03/27 | 1,266.7 | 1,333.3 | 1,233.3 | 1,333.3 | +66.6 | +5.3% | 9,000 |
| 2002/03/26 | 1,322.2 | 1,322.2 | 1,266.7 | 1,266.7 | -44.4 | -3.4% | 4,500 |
| 2002/03/25 | 1,255.6 | 1,311.1 | 1,222.2 | 1,311.1 | +33.3 | +2.6% | 13,500 |
| 2002/03/22 | 1,300 | 1,311.1 | 1,277.8 | 1,277.8 | -22.2 | -1.7% | 6,300 |
| 2002/03/20 | 1,377.8 | 1,377.8 | 1,300 | 1,300 | -66.7 | -4.9% | 22,500 |
| 2002/03/19 | 1,322.2 | 1,366.7 | 1,222.2 | 1,366.7 | +33.4 | +2.5% | 35,100 |
| 2002/03/18 | 1,366.7 | 1,411.1 | 1,333.3 | 1,333.3 | -88.9 | -6.3% | 12,600 |
| 2002/03/15 | 1,455.6 | 1,455.6 | 1,366.7 | 1,422.2 | -66.7 | -4.5% | 36,900 |
| 2002/03/14 | 1,433.3 | 1,511.1 | 1,400 | 1,488.9 | +155.6 | +11.7% | 202,500 |
| 2002/03/13 | 1,166.7 | 1,333.3 | 1,133.3 | 1,333.3 | +155.5 | +13.2% | 68,400 |
| 2002/03/12 | 1,177.8 | 1,188.9 | 1,166.7 | 1,177.8 | -22.2 | -1.9% | 5,400 |
| 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 |
5701～
5750
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
