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 |
|---|---|---|---|---|---|---|---|
| 2004/03/12 | 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 |
| 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 |
5251～
5300
件表示中 / 5801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 | 88,000円 | -25.6% | - | 4.70% | 25.70倍 | 0.71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 |
| ティア | 57,800円 | +16.8% | +38.4% | 3.46% | 12.04倍 | 1.45倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ＡＶｉＣ | 207,500円 | +30.1% | +51.5% | 0.00% | 28.76倍 | 7.15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 |
| 平安レイ | 104,100円 | +3.6% | +9.5% | 3.46% | 9.14倍 | 0.57倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| フルハシＥＰＯ | 107,300円 | +10.0% | -6.8% | 2.80% | 13.75倍 | 2.22倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
