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 |
|---|---|---|---|---|---|---|---|
| 2002/05/23 | 1,300 | 1,300 | 1,200 | 1,244.4 | -55.6 | -4.3% | 13,500 |
| 2002/05/22 | 1,277.8 | 1,311.1 | 1,277.8 | 1,300 | +11.1 | +0.9% | 5,400 |
| 2002/05/21 | 1,300 | 1,300 | 1,277.8 | 1,288.9 | -33.3 | -2.5% | 2,700 |
| 2002/05/20 | 1,322.2 | 1,322.2 | 1,288.9 | 1,322.2 | -11.1 | -0.8% | 2,700 |
| 2002/05/17 | 1,277.8 | 1,333.3 | 1,277.8 | 1,333.3 | +66.6 | +5.3% | 10,800 |
| 2002/05/16 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | +33.4 | +2.7% | 3,600 |
| 2002/05/15 | 1,244.4 | 1,266.7 | 1,222.2 | 1,233.3 | -11.1 | -0.9% | 10,800 |
| 2002/05/14 | 1,211.1 | 1,244.4 | 1,211.1 | 1,244.4 | +33.3 | +2.7% | 4,500 |
| 2002/05/13 | 1,222.2 | 1,222.2 | 1,211.1 | 1,211.1 | -33.3 | -2.7% | 2,700 |
| 2002/05/10 | 1,255.6 | 1,255.6 | 1,200 | 1,244.4 | -22.3 | -1.8% | 11,700 |
| 2002/05/09 | 1,222.2 | 1,266.7 | 1,211.1 | 1,266.7 | +11.1 | +0.9% | 10,800 |
| 2002/05/08 | 1,244.4 | 1,255.6 | 1,244.4 | 1,255.6 | +33.4 | +2.7% | 3,600 |
| 2002/05/07 | 1,211.1 | 1,222.2 | 1,211.1 | 1,222.2 | +11.1 | +0.9% | 4,500 |
| 2002/05/02 | 1,222.2 | 1,222.2 | 1,200 | 1,211.1 | -22.2 | -1.8% | 7,200 |
| 2002/05/01 | 1,233.3 | 1,277.8 | 1,233.3 | 1,233.3 | -44.5 | -3.5% | 7,200 |
| 2002/04/30 | 1,222.2 | 1,277.8 | 1,222.2 | 1,277.8 | +11.1 | +0.9% | 9,000 |
| 2002/04/26 | 1,244.4 | 1,277.8 | 1,233.3 | 1,266.7 | -11.1 | -0.9% | 18,000 |
| 2002/04/25 | 1,266.7 | 1,300 | 1,266.7 | 1,277.8 | ±0 | ±0% | 6,300 |
| 2002/04/24 | 1,277.8 | 1,311.1 | 1,277.8 | 1,277.8 | -11.1 | -0.9% | 24,300 |
| 2002/04/23 | 1,288.9 | 1,333.3 | 1,288.9 | 1,288.9 | -44.4 | -3.3% | 9,000 |
| 2002/04/22 | 1,333.3 | 1,344.4 | 1,311.1 | 1,333.3 | ±0 | ±0% | 5,400 |
| 2002/04/19 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -22.3 | -1.6% | 3,600 |
| 2002/04/18 | 1,300 | 1,355.6 | 1,288.9 | 1,355.6 | +33.4 | +2.5% | 8,100 |
| 2002/04/17 | 1,366.7 | 1,366.7 | 1,322.2 | 1,322.2 | -66.7 | -4.8% | 15,300 |
| 2002/04/16 | 1,388.9 | 1,388.9 | 1,355.6 | 1,388.9 | ±0 | ±0% | 6,300 |
| 2002/04/15 | 1,366.7 | 1,388.9 | 1,355.6 | 1,388.9 | +22.2 | +1.6% | 9,000 |
| 2002/04/12 | 1,388.9 | 1,422.2 | 1,366.7 | 1,366.7 | -55.5 | -3.9% | 19,800 |
| 2002/04/11 | 1,400 | 1,422.2 | 1,377.8 | 1,422.2 | -11.1 | -0.8% | 25,200 |
| 2002/04/10 | 1,377.8 | 1,433.3 | 1,344.4 | 1,433.3 | ±0 | ±0% | 36,900 |
| 2002/04/09 | 1,333.3 | 1,444.4 | 1,300 | 1,433.3 | +111.1 | +8.4% | 63,900 |
| 2002/04/08 | 1,288.9 | 1,322.2 | 1,277.8 | 1,322.2 | +11.1 | +0.8% | 7,200 |
| 2002/04/05 | 1,277.8 | 1,311.1 | 1,266.7 | 1,311.1 | +33.3 | +2.6% | 12,600 |
| 2002/04/04 | 1,288.9 | 1,288.9 | 1,277.8 | 1,277.8 | ±0 | ±0% | 4,500 |
| 2002/04/03 | 1,288.9 | 1,288.9 | 1,255.6 | 1,277.8 | -22.2 | -1.7% | 11,700 |
| 2002/04/02 | 1,333.3 | 1,333.3 | 1,277.8 | 1,300 | -22.2 | -1.7% | 9,900 |
| 2002/04/01 | 1,333.3 | 1,333.3 | 1,300 | 1,322.2 | +11.1 | +0.8% | 44,100 |
| 2002/03/29 | 1,277.8 | 1,311.1 | 1,244.4 | 1,311.1 | +11.1 | +0.9% | 17,100 |
| 2002/03/28 | 1,333.3 | 1,333.3 | 1,277.8 | 1,300 | -33.3 | -2.5% | 7,200 |
| 2002/03/27 | 1,266.7 | 1,333.3 | 1,233.3 | 1,333.3 | +66.6 | +5.3% | 9,000 |
| 2002/03/26 | 1,322.2 | 1,322.2 | 1,266.7 | 1,266.7 | -44.4 | -3.4% | 4,500 |
| 2002/03/25 | 1,255.6 | 1,311.1 | 1,222.2 | 1,311.1 | +33.3 | +2.6% | 13,500 |
| 2002/03/22 | 1,300 | 1,311.1 | 1,277.8 | 1,277.8 | -22.2 | -1.7% | 6,300 |
| 2002/03/20 | 1,377.8 | 1,377.8 | 1,300 | 1,300 | -66.7 | -4.9% | 22,500 |
| 2002/03/19 | 1,322.2 | 1,366.7 | 1,222.2 | 1,366.7 | +33.4 | +2.5% | 35,100 |
| 2002/03/18 | 1,366.7 | 1,411.1 | 1,333.3 | 1,333.3 | -88.9 | -6.3% | 12,600 |
| 2002/03/15 | 1,455.6 | 1,455.6 | 1,366.7 | 1,422.2 | -66.7 | -4.5% | 36,900 |
| 2002/03/14 | 1,433.3 | 1,511.1 | 1,400 | 1,488.9 | +155.6 | +11.7% | 202,500 |
| 2002/03/13 | 1,166.7 | 1,333.3 | 1,133.3 | 1,333.3 | +155.5 | +13.2% | 68,400 |
| 2002/03/12 | 1,177.8 | 1,188.9 | 1,166.7 | 1,177.8 | -22.2 | -1.9% | 5,400 |
| 2002/03/11 | 1,222.2 | 1,222.2 | 1,200 | 1,200 | -11.1 | -0.9% | 6,300 |
5501～
5550
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 | 87,900円 | -0.0% | +3.9% | 2.28% | 6.41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 | 125,800円 | +24.1% | +31.6% | 0.00% | 15.88倍 | 6.03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 | 121,300円 | +12.5% | +6.4% | 4.95% | 11.73倍 | 1.05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 | 71,100円 | +66.6% | -74.3% | 0.00% | - | 0.93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 | 40,600円 | +6.5% | +38.9% | 0.00% | 12.64倍 | 4.63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
