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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/06 | 1,022.2 | 1,033.3 | 1,022.2 | 1,022.2 | ±0 | ±0% | 6,300 |
| 2002/11/05 | 1,022.2 | 1,022.2 | 1,022.2 | 1,022.2 | ±0 | ±0% | 2,700 |
| 2002/11/01 | 1,044.4 | 1,044.4 | 1,016.7 | 1,022.2 | - | - | 8,100 |
| 2002/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/30 | 1,055.6 | 1,055.6 | 1,055.6 | 1,055.6 | ±0 | ±0% | 900 |
| 2002/10/29 | 1,055.6 | 1,066.7 | 1,044.4 | 1,055.6 | -27.7 | -2.6% | 7,200 |
| 2002/10/28 | 1,066.7 | 1,083.3 | 1,066.7 | 1,083.3 | -27.8 | -2.5% | 1,800 |
| 2002/10/25 | 1,055.6 | 1,111.1 | 1,055.6 | 1,111.1 | +66.7 | +6.4% | 10,800 |
| 2002/10/24 | 1,000 | 1,044.4 | 1,000 | 1,044.4 | +44.4 | +4.4% | 4,500 |
| 2002/10/23 | 996.7 | 1,000 | 991.1 | 1,000 | +3.3 | +0.3% | 7,200 |
| 2002/10/22 | 996.7 | 996.7 | 996.7 | 996.7 | +5.6 | +0.6% | 900 |
| 2002/10/21 | 1,001.1 | 1,001.1 | 991.1 | 991.1 | -8.9 | -0.9% | 3,600 |
| 2002/10/18 | 988.9 | 1,005.6 | 988.9 | 1,000 | +16.7 | +1.7% | 10,800 |
| 2002/10/17 | 990 | 990 | 983.3 | 983.3 | +16.6 | +1.7% | 9,900 |
| 2002/10/16 | 966.7 | 966.7 | 966.7 | 966.7 | -11.1 | -1.1% | 1,800 |
5351～
5400
件表示中 / 5606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 |
| 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 |
| 船 場 | 124,800円 | +12.5% | +6.4% | 4.81% | 12.07倍 | 1.08倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| フリークアウト | 70,300円 | +66.6% | -74.3% | 0.00% | - | 0.92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 |
| 極楽湯ＨＤ | 40,700円 | +6.5% | +38.9% | 0.00% | 12.67倍 | 4.64倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
