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 |
|---|---|---|---|---|---|---|---|
| 2003/08/25 | 2,955.6 | 3,000 | 2,922.2 | 2,955.6 | -44.4 | -1.5% | 19,800 |
| 2003/08/22 | 2,977.8 | 3,022.2 | 2,955.6 | 3,000 | -33.3 | -1.1% | 28,800 |
| 2003/08/21 | 3,066.7 | 3,077.8 | 2,966.7 | 3,033.3 | -33.4 | -1.1% | 35,100 |
| 2003/08/20 | 3,100 | 3,100 | 3,011.1 | 3,066.7 | +66.7 | +2.2% | 23,400 |
| 2003/08/19 | 3,077.8 | 3,111.1 | 3,000 | 3,000 | -100 | -3.2% | 31,500 |
| 2003/08/18 | 3,122.2 | 3,211.1 | 3,088.9 | 3,100 | -66.7 | -2.1% | 50,400 |
| 2003/08/15 | 2,966.7 | 3,222.2 | 2,922.2 | 3,166.7 | +244.5 | +8.4% | 81,900 |
| 2003/08/14 | 3,000 | 3,033.3 | 2,922.2 | 2,922.2 | -33.4 | -1.1% | 41,400 |
| 2003/08/13 | 2,933.3 | 3,033.3 | 2,866.7 | 2,955.6 | +33.4 | +1.1% | 36,900 |
| 2003/08/12 | 3,055.6 | 3,077.8 | 2,922.2 | 2,922.2 | -55.6 | -1.9% | 50,400 |
| 2003/08/11 | 2,855.6 | 3,133.3 | 2,677.8 | 2,977.8 | +122.2 | +4.3% | 84,600 |
| 2003/08/08 | 3,088.9 | 3,088.9 | 2,833.3 | 2,855.6 | -233.3 | -7.6% | 66,600 |
| 2003/08/07 | 3,200 | 3,211.1 | 3,044.4 | 3,088.9 | -111.1 | -3.5% | 45,900 |
| 2003/08/06 | 3,133.3 | 3,322.2 | 3,133.3 | 3,200 | -22.2 | -0.7% | 84,600 |
| 2003/08/05 | 3,244.4 | 3,288.9 | 3,033.3 | 3,222.2 | ±0 | ±0% | 162,000 |
| 2003/08/04 | 3,322.2 | 3,522.2 | 3,166.7 | 3,222.2 | -177.8 | -5.2% | 270,900 |
| 2003/08/01 | 3,111.1 | 3,400 | 3,022.2 | 3,400 | +422.2 | +14.2% | 395,100 |
| 2003/07/31 | 2,733.3 | 2,977.8 | 2,711.1 | 2,977.8 | +333.4 | +12.6% | 122,400 |
| 2003/07/30 | 2,755.6 | 2,944.4 | 2,644.4 | 2,644.4 | -188.9 | -6.7% | 126,900 |
| 2003/07/29 | 2,922.2 | 3,266.7 | 2,722.2 | 2,833.3 | -55.6 | -1.9% | 329,400 |
| 2003/07/28 | 2,711.1 | 2,888.9 | 2,666.7 | 2,888.9 | +444.5 | +18.2% | 237,600 |
| 2003/07/25 | 2,144.4 | 2,444.4 | 2,111.1 | 2,444.4 | +333.3 | +15.8% | 141,300 |
| 2003/07/24 | 2,288.9 | 2,288.9 | 2,111.1 | 2,111.1 | -133.3 | -5.9% | 50,400 |
| 2003/07/23 | 2,200 | 2,333.3 | 2,077.8 | 2,244.4 | +144.4 | +6.9% | 201,600 |
| 2003/07/22 | 1,877.8 | 2,144.4 | 1,877.8 | 2,100 | +277.8 | +15.2% | 94,500 |
| 2003/07/18 | 1,777.8 | 1,822.2 | 1,766.7 | 1,822.2 | ±0 | ±0% | 24,300 |
| 2003/07/17 | 1,766.7 | 1,833.3 | 1,744.4 | 1,822.2 | +55.5 | +3.1% | 59,400 |
| 2003/07/16 | 1,666.7 | 1,766.7 | 1,655.6 | 1,766.7 | +100 | +6% | 39,600 |
| 2003/07/15 | 1,666.7 | 1,677.8 | 1,644.4 | 1,666.7 | ±0 | ±0% | 24,300 |
| 2003/07/14 | 1,666.7 | 1,666.7 | 1,644.4 | 1,666.7 | +11.1 | +0.7% | 17,100 |
| 2003/07/11 | 1,688.9 | 1,688.9 | 1,600 | 1,655.6 | -55.5 | -3.2% | 18,000 |
| 2003/07/10 | 1,633.3 | 1,711.1 | 1,622.2 | 1,711.1 | +77.8 | +4.8% | 24,300 |
| 2003/07/09 | 1,622.2 | 1,655.6 | 1,622.2 | 1,633.3 | -22.3 | -1.3% | 6,300 |
| 2003/07/08 | 1,644.4 | 1,655.6 | 1,611.1 | 1,655.6 | -44.4 | -2.6% | 12,600 |
| 2003/07/07 | 1,700 | 1,700 | 1,633.3 | 1,700 | -11.1 | -0.6% | 13,500 |
| 2003/07/04 | 1,677.8 | 1,711.1 | 1,611.1 | 1,711.1 | +44.4 | +2.7% | 18,900 |
| 2003/07/03 | 1,722.2 | 1,722.2 | 1,588.9 | 1,666.7 | -66.6 | -3.8% | 45,000 |
| 2003/07/02 | 1,744.4 | 1,788.9 | 1,700 | 1,733.3 | +11.1 | +0.6% | 69,300 |
| 2003/07/01 | 1,622.2 | 1,722.2 | 1,611.1 | 1,722.2 | +77.8 | +4.7% | 69,300 |
| 2003/06/30 | 1,733.3 | 1,744.4 | 1,644.4 | 1,644.4 | -22.3 | -1.3% | 35,100 |
| 2003/06/27 | 1,633.3 | 1,688.9 | 1,622.2 | 1,666.7 | +77.8 | +4.9% | 43,200 |
| 2003/06/26 | 1,566.7 | 1,611.1 | 1,566.7 | 1,588.9 | +22.2 | +1.4% | 26,100 |
| 2003/06/25 | 1,555.6 | 1,566.7 | 1,511.1 | 1,566.7 | +11.1 | +0.7% | 23,400 |
| 2003/06/24 | 1,600 | 1,600 | 1,522.2 | 1,555.6 | -66.6 | -4.1% | 36,000 |
| 2003/06/23 | 1,700 | 1,700 | 1,555.6 | 1,622.2 | -66.7 | -3.9% | 30,600 |
| 2003/06/20 | 1,655.6 | 1,700 | 1,655.6 | 1,688.9 | +44.5 | +2.7% | 8,100 |
| 2003/06/19 | 1,666.7 | 1,666.7 | 1,633.3 | 1,644.4 | ±0 | ±0% | 23,400 |
| 2003/06/18 | 1,655.6 | 1,655.6 | 1,622.2 | 1,644.4 | +11.1 | +0.7% | 26,100 |
| 2003/06/17 | 1,611.1 | 1,744.4 | 1,611.1 | 1,633.3 | +55.5 | +3.5% | 96,300 |
| 2003/06/16 | 1,566.7 | 1,600 | 1,533.3 | 1,577.8 | +77.8 | +5.2% | 38,700 |
5301～
5350
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 | 86,500円 | -0.0% | +3.9% | 4.62% | 6.31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 | 166,500円 | +19.9% | +9.9% | 2.40% | 17.45倍 | 2.74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 | 183,400円 | +2.8% | +1.5% | 4.03% | 11.82倍 | 1.40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 | 314,000円 | +7.0% | -11.6% | 3.25% | 28.40倍 | 1.82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
