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 |
|---|---|---|---|---|---|---|---|
| 2003/03/17 | 1,177.8 | 1,177.8 | 1,177.8 | 1,177.8 | +33.4 | +2.9% | 900 |
| 2003/03/14 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | +11.1 | +1% | 900 |
| 2003/03/13 | 1,144.4 | 1,144.4 | 1,110 | 1,133.3 | -33.4 | -2.9% | 23,400 |
| 2003/03/12 | 1,166.7 | 1,166.7 | 1,155.6 | 1,166.7 | ±0 | ±0% | 7,200 |
| 2003/03/11 | 1,177.8 | 1,222.2 | 1,166.7 | 1,166.7 | -44.4 | -3.7% | 25,200 |
| 2003/03/10 | 1,177.8 | 1,211.1 | 1,144.4 | 1,211.1 | +33.3 | +2.8% | 11,700 |
| 2003/03/07 | 1,177.8 | 1,177.8 | 1,166.7 | 1,177.8 | ±0 | ±0% | 6,300 |
| 2003/03/06 | 1,222.2 | 1,222.2 | 1,177.8 | 1,177.8 | -22.2 | -1.9% | 15,300 |
| 2003/03/05 | 1,211.1 | 1,222.2 | 1,200 | 1,200 | ±0 | ±0% | 11,700 |
| 2003/03/04 | 1,222.2 | 1,244.4 | 1,188.9 | 1,200 | -22.2 | -1.8% | 16,200 |
| 2003/03/03 | 1,177.8 | 1,244.4 | 1,177.8 | 1,222.2 | +44.4 | +3.8% | 62,100 |
| 2003/02/28 | 1,144.4 | 1,188.9 | 1,144.4 | 1,177.8 | +66.7 | +6% | 10,800 |
| 2003/02/27 | 1,110 | 1,111.1 | 1,110 | 1,111.1 | - | - | 4,500 |
| 2003/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/25 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | -11.1 | -1% | 3,600 |
| 2003/02/24 | 1,111.1 | 1,133.3 | 1,111.1 | 1,122.2 | -11.1 | -1% | 5,400 |
| 2003/02/21 | 1,144.4 | 1,144.4 | 1,133.3 | 1,133.3 | -11.1 | -1% | 2,700 |
| 2003/02/20 | 1,155.6 | 1,155.6 | 1,133.3 | 1,144.4 | -22.3 | -1.9% | 5,400 |
| 2003/02/19 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | -22.2 | -1.9% | 2,700 |
| 2003/02/18 | 1,144.4 | 1,188.9 | 1,144.4 | 1,188.9 | +33.3 | +2.9% | 36,900 |
| 2003/02/17 | 1,122.2 | 1,155.6 | 1,122.2 | 1,155.6 | +33.4 | +3% | 5,400 |
| 2003/02/14 | 1,122.2 | 1,122.2 | 1,122.2 | 1,122.2 | -33.4 | -2.9% | 900 |
| 2003/02/13 | 1,133.3 | 1,166.7 | 1,133.3 | 1,155.6 | +33.4 | +3% | 10,800 |
| 2003/02/12 | 1,122.2 | 1,133.3 | 1,111.1 | 1,122.2 | ±0 | ±0% | 6,300 |
| 2003/02/10 | 1,094.4 | 1,122.2 | 1,094.4 | 1,122.2 | ±0 | ±0% | 1,800 |
| 2003/02/07 | 1,105.6 | 1,122.2 | 1,105.6 | 1,122.2 | +16.6 | +1.5% | 7,200 |
| 2003/02/06 | 1,105.6 | 1,105.6 | 1,105.6 | 1,105.6 | +8.9 | +0.8% | 1,800 |
| 2003/02/05 | 1,094.4 | 1,096.7 | 1,088.9 | 1,096.7 | +2.3 | +0.2% | 4,500 |
| 2003/02/04 | 1,111.1 | 1,111.1 | 1,094.4 | 1,094.4 | -2.3 | -0.2% | 38,700 |
| 2003/02/03 | 1,096.7 | 1,100 | 1,096.7 | 1,096.7 | ±0 | ±0% | 10,800 |
| 2003/01/31 | 1,096.7 | 1,097.8 | 1,096.7 | 1,096.7 | ±0 | ±0% | 15,300 |
| 2003/01/30 | 1,096.7 | 1,096.7 | 1,096.7 | 1,096.7 | ±0 | ±0% | 5,400 |
| 2003/01/29 | 1,096.7 | 1,096.7 | 1,096.7 | 1,096.7 | -3.3 | -0.3% | 3,600 |
| 2003/01/28 | 1,096.7 | 1,100 | 1,096.7 | 1,100 | +2.2 | +0.2% | 18,900 |
| 2003/01/27 | 1,096.7 | 1,097.8 | 1,096.7 | 1,097.8 | +3.4 | +0.3% | 4,500 |
| 2003/01/24 | 1,088.9 | 1,100 | 1,088.9 | 1,094.4 | +5.5 | +0.5% | 27,000 |
| 2003/01/23 | 1,024.4 | 1,088.9 | 1,022.2 | 1,088.9 | +55.6 | +5.4% | 13,500 |
| 2003/01/22 | 1,022.2 | 1,033.3 | 1,022.2 | 1,033.3 | +11.1 | +1.1% | 9,900 |
| 2003/01/21 | 1,011.1 | 1,033.3 | 1,011.1 | 1,022.2 | +11.1 | +1.1% | 2,700 |
| 2003/01/20 | 1,005.6 | 1,011.1 | 1,005.6 | 1,011.1 | ±0 | ±0% | 1,800 |
| 2003/01/17 | 1,033.3 | 1,033.3 | 1,000 | 1,011.1 | -22.2 | -2.1% | 5,400 |
| 2003/01/16 | 1,055.6 | 1,055.6 | 1,033.3 | 1,033.3 | -33.4 | -3.1% | 7,200 |
| 2003/01/15 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -27.7 | -2.5% | 1,800 |
| 2003/01/14 | 1,077.8 | 1,094.4 | 1,044.4 | 1,094.4 | -16.7 | -1.5% | 13,500 |
| 2003/01/10 | 1,055.6 | 1,111.1 | 1,055.6 | 1,111.1 | +44.4 | +4.2% | 11,700 |
| 2003/01/09 | 1,066.7 | 1,088.9 | 1,066.7 | 1,066.7 | -44.4 | -4% | 4,500 |
| 2003/01/08 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | -11.1 | -1% | 900 |
| 2003/01/07 | 1,133.3 | 1,133.3 | 1,111.1 | 1,122.2 | +11.1 | +1% | 2,700 |
| 2003/01/06 | 1,133.3 | 1,133.3 | 1,111.1 | 1,111.1 | -22.2 | -2% | 2,700 |
| 2002/12/30 | 1,088.9 | 1,133.3 | 1,088.9 | 1,133.3 | +44.4 | +4.1% | 8,100 |
5301～
5350
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 | 0.76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 | 0.92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 | 2.16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% | 15.92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
