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 |
|---|---|---|---|---|---|---|---|
| 2003/04/02 | 1,101.1 | 1,101.1 | 1,101.1 | 1,101.1 | -10 | -0.9% | 900 |
| 2003/04/01 | 1,144.4 | 1,144.4 | 1,111.1 | 1,111.1 | -55.6 | -4.8% | 18,000 |
| 2003/03/31 | 1,155.6 | 1,166.7 | 1,155.6 | 1,166.7 | ±0 | ±0% | 18,000 |
| 2003/03/28 | 1,155.6 | 1,166.7 | 1,155.6 | 1,166.7 | +22.3 | +1.9% | 1,800 |
| 2003/03/27 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | - | - | 900 |
| 2003/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/25 | 1,144.4 | 1,144.4 | 1,144.4 | 1,144.4 | - | - | 2,700 |
| 2003/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/20 | 1,111.1 | 1,144.4 | 1,111.1 | 1,144.4 | +22.2 | +2% | 1,800 |
| 2003/03/19 | 1,122.2 | 1,122.2 | 1,122.2 | 1,122.2 | -55.6 | -4.7% | 900 |
| 2003/03/18 | 1,177.8 | 1,177.8 | 1,177.8 | 1,177.8 | ±0 | ±0% | 3,600 |
| 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 |
5401～
5450
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 | 86,000円 | -0.0% | +3.9% | 4.65% | 6.27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 | 167,700円 | +19.9% | +9.9% | 2.39% | 17.57倍 | 2.76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 | 182,000円 | +2.8% | +1.5% | 4.07% | 11.73倍 | 1.39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 | 57,800円 | - | - | - | - | - |
|
- |
| アビスト | 311,000円 | +7.0% | -11.6% | 3.28% | 28.13倍 | 1.80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
