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 |
---|---|---|---|---|---|---|---|
2003/05/29 | 1,333.3 | 1,366.7 | 1,333.3 | 1,366.7 | +122.3 | +9.8% | 54,000 |
2003/05/28 | 1,266.7 | 1,266.7 | 1,244.4 | 1,244.4 | -33.4 | -2.6% | 8,100 |
2003/05/27 | 1,300 | 1,300 | 1,277.8 | 1,277.8 | -44.4 | -3.4% | 9,000 |
2003/05/26 | 1,300 | 1,322.2 | 1,300 | 1,322.2 | ±0 | ±0% | 12,600 |
2003/05/23 | 1,388.9 | 1,388.9 | 1,266.7 | 1,322.2 | -11.1 | -0.8% | 60,300 |
2003/05/22 | 1,233.3 | 1,344.4 | 1,233.3 | 1,333.3 | +100 | +8.1% | 113,400 |
2003/05/21 | 1,144.4 | 1,300 | 1,144.4 | 1,233.3 | +88.9 | +7.8% | 26,100 |
2003/05/20 | 1,122.2 | 1,166.7 | 1,122.2 | 1,144.4 | ±0 | ±0% | 6,300 |
2003/05/19 | 1,144.4 | 1,144.4 | 1,133.3 | 1,144.4 | ±0 | ±0% | 3,600 |
2003/05/16 | 1,166.7 | 1,166.7 | 1,111.1 | 1,144.4 | -11.2 | -1% | 10,800 |
2003/05/15 | 1,144.4 | 1,155.6 | 1,133.3 | 1,155.6 | -44.4 | -3.7% | 4,500 |
2003/05/14 | 1,144.4 | 1,200 | 1,144.4 | 1,200 | +55.6 | +4.9% | 1,800 |
2003/05/13 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | -22.3 | -1.9% | 1,800 |
2003/05/12 | 1,144.4 | 1,166.7 | 1,144.4 | 1,166.7 | +22.3 | +1.9% | 2,700 |
2003/05/09 | 1,155.6 | 1,155.6 | 1,144.4 | 1,144.4 | -55.6 | -4.6% | 1,800 |
2003/05/08 | 1,144.4 | 1,200 | 1,133.3 | 1,200 | +66.7 | +5.9% | 8,100 |
2003/05/07 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | -22.3 | -1.9% | 900 |
2003/05/06 | 1,166.7 | 1,177.8 | 1,155.6 | 1,155.6 | +22.3 | +2% | 3,600 |
2003/05/02 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | +11.1 | +1% | 900 |
2003/05/01 | 1,133.3 | 1,133.3 | 1,122.2 | 1,122.2 | -11.1 | -1% | 3,600 |
2003/04/30 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | -11.1 | -1% | 1,800 |
2003/04/28 | 1,144.4 | 1,155.6 | 1,144.4 | 1,144.4 | -11.2 | -1% | 3,600 |
2003/04/25 | 1,155.6 | 1,166.7 | 1,144.4 | 1,155.6 | +22.3 | +2% | 8,100 |
2003/04/24 | 1,122.2 | 1,144.4 | 1,122.2 | 1,133.3 | -33.4 | -2.9% | 8,100 |
2003/04/23 | 1,133.3 | 1,166.7 | 1,111.1 | 1,166.7 | +44.5 | +4% | 15,300 |
2003/04/22 | 1,111.1 | 1,177.8 | 1,111.1 | 1,122.2 | +11.1 | +1% | 13,500 |
2003/04/21 | 1,155.6 | 1,155.6 | 1,111.1 | 1,111.1 | -22.2 | -2% | 7,200 |
2003/04/18 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | ±0 | ±0% | 2,700 |
2003/04/17 | 1,144.4 | 1,144.4 | 1,111.1 | 1,133.3 | ±0 | ±0% | 7,200 |
2003/04/16 | 1,144.4 | 1,144.4 | 1,111.1 | 1,133.3 | - | - | 11,700 |
2003/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2003/04/14 | 1,166.7 | 1,211.1 | 1,166.7 | 1,211.1 | -11.1 | -0.9% | 4,500 |
2003/04/11 | 1,222.2 | 1,233.3 | 1,222.2 | 1,222.2 | ±0 | ±0% | 11,700 |
2003/04/10 | 1,133.3 | 1,222.2 | 1,133.3 | 1,222.2 | +116.6 | +10.5% | 112,500 |
2003/04/09 | 1,105.6 | 1,105.6 | 1,105.6 | 1,105.6 | ±0 | ±0% | 900 |
2003/04/08 | 1,105.6 | 1,105.6 | 1,105.6 | 1,105.6 | ±0 | ±0% | 4,500 |
2003/04/07 | 1,105.6 | 1,105.6 | 1,104.4 | 1,105.6 | ±0 | ±0% | 19,800 |
2003/04/04 | 1,111.1 | 1,111.1 | 1,105.6 | 1,105.6 | -27.7 | -2.4% | 4,500 |
2003/04/03 | 1,111.1 | 1,133.3 | 1,111.1 | 1,133.3 | +32.2 | +2.9% | 3,600 |
2003/04/02 | 1,101.1 | 1,101.1 | 1,101.1 | 1,101.1 | -10 | -0.9% | 900 |
2003/04/01 | 1,144.4 | 1,144.4 | 1,111.1 | 1,111.1 | -55.6 | -4.8% | 18,000 |
2003/03/31 | 1,155.6 | 1,166.7 | 1,155.6 | 1,166.7 | ±0 | ±0% | 18,000 |
2003/03/28 | 1,155.6 | 1,166.7 | 1,155.6 | 1,166.7 | +22.3 | +1.9% | 1,800 |
2003/03/27 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | - | - | 900 |
2003/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2003/03/25 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | - | - | 2,700 |
2003/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2003/03/20 | 1,111.1 | 1,144.4 | 1,111.1 | 1,144.4 | +22.2 | +2% | 1,800 |
2003/03/19 | 1,122.2 | 1,122.2 | 1,122.2 | 1,122.2 | -55.6 | -4.7% | 900 |
2003/03/18 | 1,177.8 | 1,177.8 | 1,177.8 | 1,177.8 | ±0 | ±0% | 3,600 |
5251~
5300
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