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 |
|---|---|---|---|---|---|---|---|
| 2004/01/26 | 6,066.7 | 6,100 | 6,000 | 6,033.3 | -66.7 | -1.1% | 18,000 |
| 2004/01/23 | 6,233.3 | 6,233.3 | 6,066.7 | 6,100 | +33.3 | +0.5% | 16,500 |
| 2004/01/22 | 6,266.7 | 6,266.7 | 6,033.3 | 6,066.7 | -166.6 | -2.7% | 37,500 |
| 2004/01/21 | 6,066.7 | 6,300 | 5,966.7 | 6,233.3 | +166.6 | +2.7% | 38,700 |
| 2004/01/20 | 5,966.7 | 6,066.7 | 5,833.3 | 6,066.7 | +266.7 | +4.6% | 29,400 |
| 2004/01/19 | 5,666.7 | 5,866.7 | 5,666.7 | 5,800 | +133.3 | +2.4% | 53,700 |
| 2004/01/16 | 5,366.7 | 5,733.3 | 5,366.7 | 5,666.7 | +333.4 | +6.3% | 75,600 |
| 2004/01/15 | 5,233.3 | 5,333.3 | 5,133.3 | 5,333.3 | +100 | +1.9% | 13,800 |
| 2004/01/14 | 5,300 | 5,333.3 | 5,233.3 | 5,233.3 | -100 | -1.9% | 17,100 |
| 2004/01/13 | 5,166.7 | 5,333.3 | 4,933.3 | 5,333.3 | -233.4 | -4.2% | 65,400 |
| 2004/01/09 | 5,533.3 | 5,666.7 | 5,433.3 | 5,566.7 | +66.7 | +1.2% | 31,200 |
| 2004/01/08 | 5,733.3 | 5,800 | 5,466.7 | 5,500 | -200 | -3.5% | 43,200 |
| 2004/01/07 | 5,400 | 5,733.3 | 5,400 | 5,700 | +233.3 | +4.3% | 50,700 |
| 2004/01/06 | 5,600 | 5,600 | 5,333.3 | 5,466.7 | -166.6 | -3% | 14,700 |
| 2004/01/05 | 5,833.3 | 5,833.3 | 5,566.7 | 5,633.3 | -200 | -3.4% | 15,600 |
| 2003/12/30 | 5,933.3 | 5,933.3 | 5,733.3 | 5,833.3 | +200 | +3.6% | 29,700 |
| 2003/12/29 | 5,400 | 5,800 | 5,333.3 | 5,633.3 | +266.6 | +5% | 84,900 |
| 2003/12/26 | 5,566.7 | 5,666.7 | 5,133.3 | 5,366.7 | -300 | -5.3% | 107,100 |
| 2003/12/25 | 6,766.7 | 6,766.7 | 5,400 | 5,666.7 | -111.1 | -1.9% | 136,500 |
| 2003/12/24 | 5,677.8 | 5,944.4 | 5,333.3 | 5,777.8 | +333.4 | +6.1% | 207,900 |
| 2003/12/22 | 5,111.1 | 5,444.4 | 5,111.1 | 5,444.4 | +555.5 | +11.4% | 139,500 |
| 2003/12/19 | 4,666.7 | 4,944.4 | 4,655.6 | 4,888.9 | +388.9 | +8.6% | 61,200 |
| 2003/12/18 | 4,300 | 4,533.3 | 4,300 | 4,500 | +177.8 | +4.1% | 37,800 |
| 2003/12/17 | 4,388.9 | 4,388.9 | 4,288.9 | 4,322.2 | +133.3 | +3.2% | 18,900 |
| 2003/12/16 | 4,166.7 | 4,211.1 | 4,133.3 | 4,188.9 | -11.1 | -0.3% | 10,800 |
| 2003/12/15 | 4,222.2 | 4,277.8 | 4,166.7 | 4,200 | +88.9 | +2.2% | 24,300 |
| 2003/12/12 | 3,988.9 | 4,200 | 3,988.9 | 4,111.1 | +222.2 | +5.7% | 23,400 |
| 2003/12/11 | 4,088.9 | 4,088.9 | 3,866.7 | 3,888.9 | -211.1 | -5.1% | 11,700 |
| 2003/12/10 | 4,244.4 | 4,244.4 | 4,000 | 4,100 | -277.8 | -6.3% | 20,700 |
| 2003/12/09 | 4,411.1 | 4,611.1 | 4,333.3 | 4,377.8 | +188.9 | +4.5% | 83,700 |
| 2003/12/08 | 4,188.9 | 4,222.2 | 4,177.8 | 4,188.9 | -33.3 | -0.8% | 8,100 |
| 2003/12/05 | 4,222.2 | 4,222.2 | 4,222.2 | 4,222.2 | +100 | +2.4% | 900 |
| 2003/12/04 | 4,177.8 | 4,222.2 | 4,122.2 | 4,122.2 | -122.2 | -2.9% | 11,700 |
| 2003/12/03 | 4,322.2 | 4,322.2 | 4,244.4 | 4,244.4 | -77.8 | -1.8% | 8,100 |
| 2003/12/02 | 4,422.2 | 4,444.4 | 4,322.2 | 4,322.2 | -44.5 | -1% | 15,300 |
| 2003/12/01 | 4,277.8 | 4,377.8 | 4,233.3 | 4,366.7 | +33.4 | +0.8% | 13,500 |
| 2003/11/28 | 4,377.8 | 4,388.9 | 4,255.6 | 4,333.3 | +11.1 | +0.3% | 21,600 |
| 2003/11/27 | 4,322.2 | 4,333.3 | 4,222.2 | 4,322.2 | +166.6 | +4% | 21,600 |
| 2003/11/26 | 4,111.1 | 4,166.7 | 4,000 | 4,155.6 | +100 | +2.5% | 16,200 |
| 2003/11/25 | 4,088.9 | 4,111.1 | 4,022.2 | 4,055.6 | +55.6 | +1.4% | 11,700 |
| 2003/11/21 | 3,955.6 | 4,000 | 3,755.6 | 4,000 | +22.2 | +0.6% | 42,300 |
| 2003/11/20 | 4,177.8 | 4,333.3 | 3,955.6 | 3,977.8 | -255.5 | -6% | 69,300 |
| 2003/11/19 | 4,722.2 | 4,722.2 | 4,233.3 | 4,233.3 | -433.4 | -9.3% | 44,100 |
| 2003/11/18 | 4,177.8 | 4,666.7 | 4,177.8 | 4,666.7 | +388.9 | +9.1% | 16,200 |
| 2003/11/17 | 4,655.6 | 4,655.6 | 4,222.2 | 4,277.8 | -277.8 | -6.1% | 28,800 |
| 2003/11/14 | 4,133.3 | 4,555.6 | 4,133.3 | 4,555.6 | +311.2 | +7.3% | 18,900 |
| 2003/11/13 | 4,233.3 | 4,344.4 | 4,222.2 | 4,244.4 | +133.3 | +3.2% | 23,400 |
| 2003/11/12 | 4,388.9 | 4,555.6 | 4,111.1 | 4,111.1 | -277.8 | -6.3% | 57,600 |
| 2003/11/11 | 4,277.8 | 4,444.4 | 4,122.2 | 4,388.9 | -166.7 | -3.7% | 27,900 |
| 2003/11/10 | 4,722.2 | 4,800 | 4,555.6 | 4,555.6 | -133.3 | -2.8% | 20,700 |
5201～
5250
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
