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 |
|---|---|---|---|---|---|---|---|
| 2004/04/06 | 8,200 | 8,200 | 7,900 | 7,933.3 | -266.7 | -3.3% | 56,700 |
| 2004/04/05 | 8,466.7 | 8,566.7 | 8,133.3 | 8,200 | -33.3 | -0.4% | 82,500 |
| 2004/04/02 | 8,000 | 8,300 | 7,933.3 | 8,233.3 | +366.6 | +4.7% | 82,500 |
| 2004/04/01 | 7,300 | 8,366.7 | 7,233.3 | 7,866.7 | +833.4 | +11.8% | 190,200 |
| 2004/03/31 | 7,066.7 | 7,133.3 | 6,900 | 7,033.3 | +66.6 | +1% | 63,300 |
| 2004/03/30 | 6,933.3 | 7,066.7 | 6,900 | 6,966.7 | +100 | +1.5% | 27,000 |
| 2004/03/29 | 7,033.3 | 7,166.7 | 6,866.7 | 6,866.7 | -100 | -1.4% | 57,600 |
| 2004/03/26 | 6,533.3 | 6,966.7 | 6,533.3 | 6,966.7 | +433.4 | +6.6% | 39,600 |
| 2004/03/25 | 6,500 | 6,566.7 | 6,466.7 | 6,533.3 | -33.4 | -0.5% | 18,900 |
| 2004/03/24 | 6,566.7 | 6,566.7 | 6,400 | 6,566.7 | -33.3 | -0.5% | 18,000 |
| 2004/03/23 | 6,600 | 6,600 | 6,433.3 | 6,600 | +33.3 | +0.5% | 28,200 |
| 2004/03/22 | 6,666.7 | 6,666.7 | 6,533.3 | 6,566.7 | -100 | -1.5% | 21,000 |
| 2004/03/19 | 6,800 | 6,833.3 | 6,666.7 | 6,666.7 | -233.3 | -3.4% | 22,800 |
| 2004/03/18 | 6,733.3 | 6,900 | 6,633.3 | 6,900 | +200 | +3% | 42,900 |
| 2004/03/17 | 6,700 | 6,700 | 6,533.3 | 6,700 | ±0 | ±0% | 26,100 |
| 2004/03/16 | 6,833.3 | 6,833.3 | 6,666.7 | 6,700 | -100 | -1.5% | 22,800 |
| 2004/03/15 | 6,933.3 | 7,000 | 6,733.3 | 6,800 | +100 | +1.5% | 39,600 |
| 2004/03/12 | 6,800 | 6,833.3 | 6,600 | 6,700 | -133.3 | -2% | 52,500 |
| 2004/03/11 | 6,433.3 | 7,033.3 | 6,300 | 6,833.3 | +500 | +7.9% | 104,100 |
| 2004/03/10 | 6,066.7 | 6,500 | 6,000 | 6,333.3 | +300 | +5% | 73,800 |
| 2004/03/09 | 6,000 | 6,066.7 | 5,933.3 | 6,033.3 | +66.6 | +1.1% | 24,000 |
| 2004/03/08 | 5,900 | 6,033.3 | 5,900 | 5,966.7 | +66.7 | +1.1% | 30,900 |
| 2004/03/05 | 5,833.3 | 5,900 | 5,800 | 5,900 | +100 | +1.7% | 11,100 |
| 2004/03/04 | 5,800 | 5,833.3 | 5,733.3 | 5,800 | ±0 | ±0% | 7,200 |
| 2004/03/03 | 5,800 | 5,833.3 | 5,766.7 | 5,800 | ±0 | ±0% | 6,300 |
| 2004/03/02 | 5,800 | 5,866.7 | 5,800 | 5,800 | -66.7 | -1.1% | 8,400 |
| 2004/03/01 | 5,833.3 | 5,933.3 | 5,833.3 | 5,866.7 | +33.4 | +0.6% | 15,000 |
| 2004/02/27 | 5,866.7 | 5,900 | 5,833.3 | 5,833.3 | ±0 | ±0% | 20,700 |
| 2004/02/26 | 5,633.3 | 5,866.7 | 5,633.3 | 5,833.3 | +233.3 | +4.2% | 13,800 |
| 2004/02/25 | 5,666.7 | 5,700 | 5,600 | 5,600 | -100 | -1.8% | 12,600 |
| 2004/02/24 | 5,633.3 | 5,700 | 5,566.7 | 5,700 | -33.3 | -0.6% | 12,000 |
| 2004/02/23 | 5,500 | 5,733.3 | 5,500 | 5,733.3 | +200 | +3.6% | 6,000 |
| 2004/02/20 | 5,566.7 | 5,600 | 5,500 | 5,533.3 | -33.4 | -0.6% | 5,400 |
| 2004/02/19 | 5,633.3 | 5,766.7 | 5,466.7 | 5,566.7 | +233.4 | +4.4% | 14,700 |
| 2004/02/18 | 5,566.7 | 5,600 | 5,333.3 | 5,333.3 | -233.4 | -4.2% | 15,900 |
| 2004/02/17 | 5,533.3 | 5,600 | 5,366.7 | 5,566.7 | -100 | -1.8% | 9,900 |
| 2004/02/16 | 5,800 | 5,800 | 5,666.7 | 5,666.7 | -133.3 | -2.3% | 5,400 |
| 2004/02/13 | 5,800 | 5,833.3 | 5,700 | 5,800 | ±0 | ±0% | 29,400 |
| 2004/02/12 | 5,800 | 5,833.3 | 5,766.7 | 5,800 | -33.3 | -0.6% | 13,500 |
| 2004/02/10 | 5,900 | 5,966.7 | 5,766.7 | 5,833.3 | ±0 | ±0% | 54,900 |
| 2004/02/09 | 5,933.3 | 5,933.3 | 5,766.7 | 5,833.3 | -33.4 | -0.6% | 26,700 |
| 2004/02/06 | 5,766.7 | 5,866.7 | 5,666.7 | 5,866.7 | +200 | +3.5% | 23,700 |
| 2004/02/05 | 5,866.7 | 5,933.3 | 5,666.7 | 5,666.7 | -100 | -1.7% | 70,800 |
| 2004/02/04 | 5,866.7 | 6,033.3 | 5,766.7 | 5,766.7 | -100 | -1.7% | 108,600 |
| 2004/02/03 | 5,833.3 | 5,866.7 | 5,733.3 | 5,866.7 | +33.4 | +0.6% | 45,600 |
| 2004/02/02 | 5,866.7 | 5,900 | 5,800 | 5,833.3 | -33.4 | -0.6% | 60,600 |
| 2004/01/30 | 5,766.7 | 5,866.7 | 5,733.3 | 5,866.7 | +100 | +1.7% | 49,800 |
| 2004/01/29 | 5,666.7 | 5,866.7 | 5,666.7 | 5,766.7 | -200 | -3.4% | 47,400 |
| 2004/01/28 | 6,000 | 6,100 | 5,900 | 5,966.7 | ±0 | ±0% | 20,700 |
| 2004/01/27 | 6,000 | 6,066.7 | 5,933.3 | 5,966.7 | -66.6 | -1.1% | 8,700 |
5151～
5200
件表示中 / 5718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 |
| ブロメディア | 169,200円 | +19.9% | +9.9% | 2.36% | 17.73倍 | 2.78倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＣＤＳ | 181,900円 | +2.8% | +1.5% | 4.07% | 11.72倍 | 1.39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 |
| ＹＣＰ | 56,600円 | - | - | - | - | - |
|
- |
| アビスト | 310,500円 | +7.0% | -11.6% | 3.29% | 28.08倍 | 1.80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
