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 |
---|---|---|---|---|---|---|---|
2003/01/23 | 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 |
2002/12/27 | 1,055.6 | 1,088.9 | 1,055.6 | 1,088.9 | +33.3 | +3.2% | 20,700 |
2002/12/26 | 1,050 | 1,055.6 | 1,050 | 1,055.6 | +32.3 | +3.2% | 3,600 |
2002/12/25 | 1,023.3 | 1,050 | 1,023.3 | 1,023.3 | -21.1 | -2% | 2,700 |
2002/12/24 | 977.8 | 1,055.6 | 977.8 | 1,044.4 | +11.1 | +1.1% | 13,500 |
2002/12/20 | 1,056.7 | 1,056.7 | 1,033.3 | 1,033.3 | -22.3 | -2.1% | 5,400 |
2002/12/19 | 1,022.2 | 1,055.6 | 988.9 | 1,055.6 | ±0 | ±0% | 19,800 |
2002/12/18 | 1,066.7 | 1,066.7 | 1,055.6 | 1,055.6 | -11.1 | -1% | 3,600 |
2002/12/17 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | ±0 | ±0% | 900 |
2002/12/16 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | -43.3 | -3.9% | 1,800 |
2002/12/13 | 1,110 | 1,110 | 1,110 | 1,110 | -1.1 | -0.1% | 54,000 |
2002/12/12 | 1,066.7 | 1,111.1 | 1,066.7 | 1,111.1 | +22.2 | +2% | 10,800 |
2002/12/11 | 1,111.1 | 1,111.1 | 1,066.7 | 1,088.9 | -22.2 | -2% | 10,800 |
2002/12/10 | 1,055.6 | 1,111.1 | 1,055.6 | 1,111.1 | +22.2 | +2% | 33,300 |
2002/12/09 | 1,088.9 | 1,088.9 | 1,088.9 | 1,088.9 | - | - | 900 |
2002/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/12/05 | 1,033.3 | 1,077.8 | 1,033.3 | 1,077.8 | +33.4 | +3.2% | 13,500 |
2002/12/04 | 1,043.3 | 1,055.6 | 1,043.3 | 1,044.4 | -11.2 | -1.1% | 6,300 |
2002/12/03 | 1,055.6 | 1,055.6 | 1,055.6 | 1,055.6 | ±0 | ±0% | 1,800 |
2002/12/02 | 1,055.6 | 1,055.6 | 1,055.6 | 1,055.6 | -11.1 | -1% | 1,800 |
2002/11/29 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | +11.1 | +1.1% | 2,700 |
2002/11/28 | 1,055.6 | 1,094.4 | 1,055.6 | 1,055.6 | ±0 | ±0% | 8,100 |
2002/11/27 | 1,000 | 1,055.6 | 1,000 | 1,055.6 | +55.6 | +5.6% | 10,800 |
2002/11/26 | 1,000 | 1,000 | 988.9 | 1,000 | -11.1 | -1.1% | 17,100 |
2002/11/25 | 1,011.1 | 1,033.3 | 1,000 | 1,011.1 | ±0 | ±0% | 7,200 |
2002/11/22 | 977.8 | 1,011.1 | 977.8 | 1,011.1 | +44.4 | +4.6% | 25,200 |
2002/11/21 | 933.3 | 966.7 | 933.3 | 966.7 | +33.4 | +3.6% | 7,200 |
2002/11/20 | 933.3 | 933.3 | 927.8 | 933.3 | +11.1 | +1.2% | 18,900 |
2002/11/19 | 933.3 | 933.3 | 922.2 | 922.2 | ±0 | ±0% | 11,700 |
2002/11/18 | 888.9 | 922.2 | 888.9 | 922.2 | -11.1 | -1.2% | 5,400 |
2002/11/15 | 933.3 | 955.6 | 933.3 | 933.3 | - | - | 3,600 |
2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/11/13 | 988.9 | 988.9 | 955.6 | 955.6 | -33.3 | -3.4% | 6,300 |
2002/11/12 | 988.9 | 1,022.2 | 988.9 | 988.9 | -11.1 | -1.1% | 5,400 |
2002/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | -22.2 | -2.2% | 6,300 |
2002/11/08 | 1,022.2 | 1,022.2 | 1,022.2 | 1,022.2 | +22.2 | +2.2% | 2,700 |
2002/11/07 | 1,022.2 | 1,022.2 | 1,000 | 1,000 | -22.2 | -2.2% | 4,500 |
5351~
5400
件表示中 / 5621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 | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84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 |
AB&C | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53倍 |
|
純粋持株会社。美容室「Agu.」運営。FC柱で内装工事も展開。スタイリストと業務委託契約 |
フリークアウト | 71,300円 | - | - | 0.00% | - | 0.98倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス(DSP事業)が主力、傘下にUUUM |
アイビス | 347,500円 | +17.3% | +175.2% | 1.15% | 15.63倍 | 7.84倍 |
|
モバイルペイントアプリ「ibisPaint」運営。アプリ広告が収益柱。企業向け開発支援も |
CDS | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。FA・ロボット事業強化、三菱自向けシステム開発も。配当性向最低30% |
市場注目の銘柄
チャート関連のコラム