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 |
|---|---|---|---|---|---|---|---|
| 2003/10/14 | 5,022.2 | 5,022.2 | 4,666.7 | 4,800 | ±0 | ±0% | 90,900 |
| 2003/10/10 | 4,555.6 | 4,855.6 | 4,555.6 | 4,800 | +255.6 | +5.6% | 61,200 |
| 2003/10/09 | 4,111.1 | 4,555.6 | 4,111.1 | 4,544.4 | +411.1 | +9.9% | 51,300 |
| 2003/10/08 | 4,222.2 | 4,222.2 | 4,133.3 | 4,133.3 | -88.9 | -2.1% | 26,100 |
| 2003/10/07 | 4,100 | 4,333.3 | 4,100 | 4,222.2 | +111.1 | +2.7% | 39,600 |
| 2003/10/06 | 4,255.6 | 4,400 | 4,033.3 | 4,111.1 | -311.1 | -7% | 39,600 |
| 2003/10/03 | 4,111.1 | 4,488.9 | 3,833.3 | 4,422.2 | +444.4 | +11.2% | 177,300 |
| 2003/10/02 | 3,466.7 | 3,977.8 | 3,455.6 | 3,977.8 | +555.6 | +16.2% | 159,300 |
| 2003/10/01 | 3,366.7 | 3,422.2 | 3,266.7 | 3,422.2 | +22.2 | +0.7% | 30,600 |
| 2003/09/30 | 3,422.2 | 3,466.7 | 3,388.9 | 3,400 | +44.4 | +1.3% | 24,300 |
| 2003/09/29 | 3,355.6 | 3,366.7 | 3,311.1 | 3,355.6 | +44.5 | +1.3% | 21,600 |
| 2003/09/26 | 3,255.6 | 3,311.1 | 3,122.2 | 3,311.1 | +55.5 | +1.7% | 21,600 |
| 2003/09/25 | 3,377.8 | 3,377.8 | 3,255.6 | 3,255.6 | -188.8 | -5.5% | 40,500 |
| 2003/09/24 | 3,444.4 | 3,500 | 3,388.9 | 3,444.4 | +11.1 | +0.3% | 19,800 |
| 2003/09/22 | 3,355.6 | 3,455.6 | 3,355.6 | 3,433.3 | +77.7 | +2.3% | 63,000 |
| 2003/09/19 | 3,411.1 | 3,422.2 | 3,311.1 | 3,355.6 | -33.3 | -1% | 44,100 |
| 2003/09/18 | 3,544.4 | 3,588.9 | 3,388.9 | 3,388.9 | +55.6 | +1.7% | 100,800 |
| 2003/09/17 | 3,355.6 | 3,355.6 | 3,277.8 | 3,333.3 | +11.1 | +0.3% | 36,000 |
| 2003/09/16 | 3,300 | 3,344.4 | 3,244.4 | 3,322.2 | -22.2 | -0.7% | 52,200 |
| 2003/09/12 | 3,077.8 | 3,377.8 | 3,077.8 | 3,344.4 | +266.6 | +8.7% | 71,100 |
| 2003/09/11 | 3,122.2 | 3,222.2 | 3,077.8 | 3,077.8 | -44.4 | -1.4% | 25,200 |
| 2003/09/10 | 2,955.6 | 3,277.8 | 2,933.3 | 3,122.2 | +144.4 | +4.8% | 90,900 |
| 2003/09/09 | 3,033.3 | 3,033.3 | 2,955.6 | 2,977.8 | -44.4 | -1.5% | 18,900 |
| 2003/09/08 | 3,077.8 | 3,077.8 | 2,977.8 | 3,022.2 | -55.6 | -1.8% | 32,400 |
| 2003/09/05 | 3,122.2 | 3,144.4 | 3,077.8 | 3,077.8 | -88.9 | -2.8% | 16,200 |
| 2003/09/04 | 3,077.8 | 3,166.7 | 3,077.8 | 3,166.7 | +11.1 | +0.4% | 18,900 |
| 2003/09/03 | 3,211.1 | 3,211.1 | 3,055.6 | 3,155.6 | -44.4 | -1.4% | 31,500 |
| 2003/09/02 | 3,088.9 | 3,255.6 | 3,044.4 | 3,200 | -22.2 | -0.7% | 50,400 |
| 2003/09/01 | 3,488.9 | 3,488.9 | 3,166.7 | 3,222.2 | -233.4 | -6.8% | 91,800 |
| 2003/08/29 | 3,444.4 | 3,500 | 3,377.8 | 3,455.6 | -77.7 | -2.2% | 32,400 |
| 2003/08/28 | 3,422.2 | 3,622.2 | 3,355.6 | 3,533.3 | +211.1 | +6.4% | 155,700 |
| 2003/08/27 | 3,000 | 3,322.2 | 3,000 | 3,322.2 | +333.3 | +11.2% | 79,200 |
| 2003/08/26 | 3,000 | 3,000 | 2,933.3 | 2,988.9 | +33.3 | +1.1% | 26,100 |
| 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 |
5351～
5400
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
