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 |
---|---|---|---|---|---|---|---|
2002/11/06 | 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 |
2002/10/15 | 966.7 | 977.8 | 961.1 | 977.8 | ±0 | ±0% | 6,300 |
2002/10/11 | 977.8 | 988.9 | 977.8 | 977.8 | -11.1 | -1.1% | 2,700 |
2002/10/10 | 994.4 | 994.4 | 955.6 | 988.9 | -11.1 | -1.1% | 5,400 |
2002/10/09 | 1,000 | 1,000 | 975.6 | 1,000 | -11.1 | -1.1% | 5,400 |
2002/10/08 | 1,011.1 | 1,011.1 | 1,011.1 | 1,011.1 | -16.7 | -1.6% | 900 |
2002/10/07 | 1,044.4 | 1,044.4 | 1,027.8 | 1,027.8 | -27.8 | -2.6% | 1,800 |
2002/10/04 | 1,066.7 | 1,066.7 | 1,055.6 | 1,055.6 | -11.1 | -1% | 12,600 |
2002/10/03 | 1,044.4 | 1,066.7 | 1,044.4 | 1,066.7 | +11.1 | +1.1% | 3,600 |
2002/10/02 | 1,055.6 | 1,055.6 | 1,055.6 | 1,055.6 | -55.5 | -5% | 4,500 |
2002/10/01 | 1,055.6 | 1,111.1 | 1,055.6 | 1,111.1 | - | - | 7,200 |
2002/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/09/27 | 1,055.6 | 1,100 | 1,055.6 | 1,100 | +55.6 | +5.3% | 3,600 |
2002/09/26 | 1,055.6 | 1,055.6 | 1,044.4 | 1,044.4 | -11.2 | -1.1% | 6,300 |
2002/09/25 | 1,055.6 | 1,055.6 | 1,054.4 | 1,055.6 | - | - | 4,500 |
2002/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/09/20 | 1,022.2 | 1,077.8 | 1,022.2 | 1,055.6 | +33.4 | +3.3% | 7,200 |
2002/09/19 | 1,044.4 | 1,044.4 | 1,022.2 | 1,022.2 | - | - | 6,300 |
2002/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/09/12 | 1,045.6 | 1,077.8 | 1,045.6 | 1,077.8 | +38.9 | +3.7% | 1,800 |
2002/09/11 | 1,022.2 | 1,038.9 | 1,022.2 | 1,038.9 | +16.7 | +1.6% | 17,100 |
2002/09/10 | 1,033.3 | 1,033.3 | 1,002.2 | 1,022.2 | -22.2 | -2.1% | 4,500 |
2002/09/09 | 1,000 | 1,044.4 | 977.8 | 1,044.4 | ±0 | ±0% | 7,200 |
2002/09/06 | 1,088.9 | 1,088.9 | 1,044.4 | 1,044.4 | -66.7 | -6% | 1,800 |
2002/09/05 | 1,066.7 | 1,111.1 | 1,066.7 | 1,111.1 | ±0 | ±0% | 3,600 |
2002/09/04 | 1,166.7 | 1,166.7 | 1,111.1 | 1,111.1 | -55.6 | -4.8% | 4,500 |
2002/09/03 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 1,800 |
2002/09/02 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 4,500 |
2002/08/30 | 1,200 | 1,200 | 1,166.7 | 1,166.7 | - | - | 8,100 |
2002/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/08/28 | 1,200 | 1,200 | 1,200 | 1,200 | -22.2 | -1.8% | 900 |
2002/08/27 | 1,222.2 | 1,222.2 | 1,222.2 | 1,222.2 | +22.2 | +1.9% | 4,500 |
2002/08/26 | 1,222.2 | 1,222.2 | 1,200 | 1,200 | -22.2 | -1.8% | 5,400 |
2002/08/23 | 1,222.2 | 1,222.2 | 1,200 | 1,222.2 | ±0 | ±0% | 9,900 |
5401~
5450
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