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 |
|---|---|---|---|---|---|---|---|
| 2003/10/22 | 4,355.6 | 4,666.7 | 4,244.4 | 4,244.4 | -33.4 | -0.8% | 53,100 |
| 2003/10/21 | 4,722.2 | 4,777.8 | 4,277.8 | 4,277.8 | -555.5 | -11.5% | 55,800 |
| 2003/10/20 | 5,222.2 | 5,333.3 | 4,722.2 | 4,833.3 | -388.9 | -7.4% | 90,000 |
| 2003/10/17 | 4,666.7 | 5,222.2 | 4,666.7 | 5,222.2 | +555.5 | +11.9% | 71,100 |
| 2003/10/16 | 4,677.8 | 4,777.8 | 4,611.1 | 4,666.7 | -11.1 | -0.2% | 46,800 |
| 2003/10/15 | 4,800 | 4,800 | 4,600 | 4,677.8 | -122.2 | -2.5% | 52,200 |
| 2003/10/14 | 5,022.2 | 5,022.2 | 4,666.7 | 4,800 | ±0 | ±0% | 90,900 |
| 2003/10/10 | 4,555.6 | 4,855.6 | 4,555.6 | 4,800 | +255.6 | +5.6% | 61,200 |
| 2003/10/09 | 4,111.1 | 4,555.6 | 4,111.1 | 4,544.4 | +411.1 | +9.9% | 51,300 |
| 2003/10/08 | 4,222.2 | 4,222.2 | 4,133.3 | 4,133.3 | -88.9 | -2.1% | 26,100 |
| 2003/10/07 | 4,100 | 4,333.3 | 4,100 | 4,222.2 | +111.1 | +2.7% | 39,600 |
| 2003/10/06 | 4,255.6 | 4,400 | 4,033.3 | 4,111.1 | -311.1 | -7% | 39,600 |
| 2003/10/03 | 4,111.1 | 4,488.9 | 3,833.3 | 4,422.2 | +444.4 | +11.2% | 177,300 |
| 2003/10/02 | 3,466.7 | 3,977.8 | 3,455.6 | 3,977.8 | +555.6 | +16.2% | 159,300 |
| 2003/10/01 | 3,366.7 | 3,422.2 | 3,266.7 | 3,422.2 | +22.2 | +0.7% | 30,600 |
| 2003/09/30 | 3,422.2 | 3,466.7 | 3,388.9 | 3,400 | +44.4 | +1.3% | 24,300 |
| 2003/09/29 | 3,355.6 | 3,366.7 | 3,311.1 | 3,355.6 | +44.5 | +1.3% | 21,600 |
| 2003/09/26 | 3,255.6 | 3,311.1 | 3,122.2 | 3,311.1 | +55.5 | +1.7% | 21,600 |
| 2003/09/25 | 3,377.8 | 3,377.8 | 3,255.6 | 3,255.6 | -188.8 | -5.5% | 40,500 |
| 2003/09/24 | 3,444.4 | 3,500 | 3,388.9 | 3,444.4 | +11.1 | +0.3% | 19,800 |
| 2003/09/22 | 3,355.6 | 3,455.6 | 3,355.6 | 3,433.3 | +77.7 | +2.3% | 63,000 |
| 2003/09/19 | 3,411.1 | 3,422.2 | 3,311.1 | 3,355.6 | -33.3 | -1% | 44,100 |
| 2003/09/18 | 3,544.4 | 3,588.9 | 3,388.9 | 3,388.9 | +55.6 | +1.7% | 100,800 |
| 2003/09/17 | 3,355.6 | 3,355.6 | 3,277.8 | 3,333.3 | +11.1 | +0.3% | 36,000 |
| 2003/09/16 | 3,300 | 3,344.4 | 3,244.4 | 3,322.2 | -22.2 | -0.7% | 52,200 |
| 2003/09/12 | 3,077.8 | 3,377.8 | 3,077.8 | 3,344.4 | +266.6 | +8.7% | 71,100 |
| 2003/09/11 | 3,122.2 | 3,222.2 | 3,077.8 | 3,077.8 | -44.4 | -1.4% | 25,200 |
| 2003/09/10 | 2,955.6 | 3,277.8 | 2,933.3 | 3,122.2 | +144.4 | +4.8% | 90,900 |
| 2003/09/09 | 3,033.3 | 3,033.3 | 2,955.6 | 2,977.8 | -44.4 | -1.5% | 18,900 |
| 2003/09/08 | 3,077.8 | 3,077.8 | 2,977.8 | 3,022.2 | -55.6 | -1.8% | 32,400 |
| 2003/09/05 | 3,122.2 | 3,144.4 | 3,077.8 | 3,077.8 | -88.9 | -2.8% | 16,200 |
| 2003/09/04 | 3,077.8 | 3,166.7 | 3,077.8 | 3,166.7 | +11.1 | +0.4% | 18,900 |
| 2003/09/03 | 3,211.1 | 3,211.1 | 3,055.6 | 3,155.6 | -44.4 | -1.4% | 31,500 |
| 2003/09/02 | 3,088.9 | 3,255.6 | 3,044.4 | 3,200 | -22.2 | -0.7% | 50,400 |
| 2003/09/01 | 3,488.9 | 3,488.9 | 3,166.7 | 3,222.2 | -233.4 | -6.8% | 91,800 |
| 2003/08/29 | 3,444.4 | 3,500 | 3,377.8 | 3,455.6 | -77.7 | -2.2% | 32,400 |
| 2003/08/28 | 3,422.2 | 3,622.2 | 3,355.6 | 3,533.3 | +211.1 | +6.4% | 155,700 |
| 2003/08/27 | 3,000 | 3,322.2 | 3,000 | 3,322.2 | +333.3 | +11.2% | 79,200 |
| 2003/08/26 | 3,000 | 3,000 | 2,933.3 | 2,988.9 | +33.3 | +1.1% | 26,100 |
| 2003/08/25 | 2,955.6 | 3,000 | 2,922.2 | 2,955.6 | -44.4 | -1.5% | 19,800 |
| 2003/08/22 | 2,977.8 | 3,022.2 | 2,955.6 | 3,000 | -33.3 | -1.1% | 28,800 |
| 2003/08/21 | 3,066.7 | 3,077.8 | 2,966.7 | 3,033.3 | -33.4 | -1.1% | 35,100 |
| 2003/08/20 | 3,100 | 3,100 | 3,011.1 | 3,066.7 | +66.7 | +2.2% | 23,400 |
| 2003/08/19 | 3,077.8 | 3,111.1 | 3,000 | 3,000 | -100 | -3.2% | 31,500 |
| 2003/08/18 | 3,122.2 | 3,211.1 | 3,088.9 | 3,100 | -66.7 | -2.1% | 50,400 |
| 2003/08/15 | 2,966.7 | 3,222.2 | 2,922.2 | 3,166.7 | +244.5 | +8.4% | 81,900 |
| 2003/08/14 | 3,000 | 3,033.3 | 2,922.2 | 2,922.2 | -33.4 | -1.1% | 41,400 |
| 2003/08/13 | 2,933.3 | 3,033.3 | 2,866.7 | 2,955.6 | +33.4 | +1.1% | 36,900 |
| 2003/08/12 | 3,055.6 | 3,077.8 | 2,922.2 | 2,922.2 | -55.6 | -1.9% | 50,400 |
| 2003/08/11 | 2,855.6 | 3,133.3 | 2,677.8 | 2,977.8 | +122.2 | +4.3% | 84,600 |
5151～
5200
件表示中 / 5607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 | 87,700円 | -0.0% | +3.9% | 2.28% | 6.40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 |
| ＤＮＨＤ | 154,300円 | +6.9% | +25.8% | 4.54% | 7.18倍 | 0.93倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| エフ・コード | 106,500円 | +86.7% | +108.2% | 0.00% | 16.64倍 | 2.15倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ブティックス | 126,100円 | +24.1% | +31.6% | 0.00% | 15.91倍 | 6.04倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ディーエムエス | 175,500円 | +0.3% | -17.2% | 4.90% | 12.20倍 | 0.60倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
