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 |
|---|---|---|---|---|---|---|---|
| 2002/03/08 | 1,188.9 | 1,211.1 | 1,177.8 | 1,211.1 | +11.1 | +0.9% | 18,000 |
| 2002/03/07 | 1,200 | 1,211.1 | 1,200 | 1,200 | -22.2 | -1.8% | 11,700 |
| 2002/03/06 | 1,222.2 | 1,222.2 | 1,188.9 | 1,222.2 | +22.2 | +1.9% | 13,500 |
| 2002/03/05 | 1,222.2 | 1,222.2 | 1,188.9 | 1,200 | -22.2 | -1.8% | 16,200 |
| 2002/03/04 | 1,222.2 | 1,222.2 | 1,211.1 | 1,222.2 | +22.2 | +1.9% | 34,200 |
| 2002/03/01 | 1,200 | 1,200 | 1,188.9 | 1,200 | +11.1 | +0.9% | 9,000 |
| 2002/02/28 | 1,222.2 | 1,222.2 | 1,188.9 | 1,188.9 | -55.5 | -4.5% | 18,000 |
| 2002/02/27 | 1,244.4 | 1,244.4 | 1,244.4 | 1,244.4 | ±0 | ±0% | 6,300 |
| 2002/02/26 | 1,277.8 | 1,288.9 | 1,244.4 | 1,244.4 | -33.4 | -2.6% | 4,500 |
| 2002/02/25 | 1,300 | 1,311.1 | 1,277.8 | 1,277.8 | -11.1 | -0.9% | 9,900 |
| 2002/02/22 | 1,266.7 | 1,300 | 1,244.4 | 1,288.9 | +66.7 | +5.5% | 43,200 |
| 2002/02/21 | 1,211.1 | 1,244.4 | 1,177.8 | 1,222.2 | +11.1 | +0.9% | 18,000 |
| 2002/02/20 | 1,188.9 | 1,233.3 | 1,144.4 | 1,211.1 | +22.2 | +1.9% | 26,100 |
| 2002/02/19 | 1,222.2 | 1,222.2 | 1,188.9 | 1,188.9 | -33.3 | -2.7% | 16,200 |
| 2002/02/18 | 1,188.9 | 1,222.2 | 1,188.9 | 1,222.2 | -33.4 | -2.7% | 14,400 |
| 2002/02/15 | 1,266.7 | 1,288.9 | 1,233.3 | 1,255.6 | ±0 | ±0% | 19,800 |
| 2002/02/14 | 1,277.8 | 1,277.8 | 1,255.6 | 1,255.6 | -22.2 | -1.7% | 8,100 |
| 2002/02/13 | 1,322.2 | 1,322.2 | 1,277.8 | 1,277.8 | -33.3 | -2.5% | 20,700 |
| 2002/02/12 | 1,333.3 | 1,344.4 | 1,288.9 | 1,311.1 | +44.4 | +3.5% | 37,800 |
| 2002/02/08 | 1,255.6 | 1,288.9 | 1,188.9 | 1,266.7 | +11.1 | +0.9% | 63,900 |
| 2002/02/07 | 1,255.6 | 1,266.7 | 1,222.2 | 1,255.6 | -11.1 | -0.9% | 19,800 |
| 2002/02/06 | 1,222.2 | 1,266.7 | 1,200 | 1,266.7 | +88.9 | +7.5% | 22,500 |
| 2002/02/05 | 1,255.6 | 1,255.6 | 1,177.8 | 1,177.8 | -100 | -7.8% | 34,200 |
| 2002/02/04 | 1,322.2 | 1,333.3 | 1,233.3 | 1,277.8 | -11.1 | -0.9% | 28,800 |
| 2002/02/01 | 1,333.3 | 1,355.6 | 1,288.9 | 1,288.9 | +11.1 | +0.9% | 94,500 |
| 2002/01/31 | 1,288.9 | 1,333.3 | 1,244.4 | 1,277.8 | +66.7 | +5.5% | 96,300 |
| 2002/01/30 | 1,255.6 | 1,255.6 | 1,166.7 | 1,211.1 | -33.3 | -2.7% | 37,800 |
| 2002/01/29 | 1,177.8 | 1,300 | 1,144.4 | 1,244.4 | ±0 | ±0% | 65,700 |
| 2002/01/28 | 1,300 | 1,311.1 | 1,233.3 | 1,244.4 | -33.4 | -2.6% | 41,400 |
| 2002/01/25 | 1,255.6 | 1,277.8 | 1,166.7 | 1,277.8 | +66.7 | +5.5% | 33,300 |
| 2002/01/24 | 1,288.9 | 1,288.9 | 1,211.1 | 1,211.1 | -100 | -7.6% | 29,700 |
| 2002/01/23 | 1,222.2 | 1,311.1 | 1,200 | 1,311.1 | +200 | +18% | 44,100 |
| 2002/01/22 | 1,344.4 | 1,344.4 | 1,111.1 | 1,111.1 | -200 | -15.3% | 73,800 |
| 2002/01/21 | 1,355.6 | 1,366.7 | 1,277.8 | 1,311.1 | -66.7 | -4.8% | 58,500 |
| 2002/01/18 | 1,455.6 | 1,455.6 | 1,377.8 | 1,377.8 | -55.5 | -3.9% | 104,400 |
| 2002/01/17 | 1,488.9 | 1,533.3 | 1,366.7 | 1,433.3 | -100 | -6.5% | 336,600 |
| 2002/01/16 | 1,333.3 | 1,533.3 | 1,322.2 | 1,533.3 | +222.2 | +16.9% | 480,600 |
| 2002/01/15 | 1,277.8 | 1,366.7 | 1,244.4 | 1,311.1 | +77.8 | +6.3% | 240,300 |
| 2002/01/11 | 1,233.3 | 1,277.8 | 1,188.9 | 1,233.3 | ±0 | ±0% | 235,800 |
| 2002/01/10 | 1,200 | 1,277.8 | 1,111.1 | 1,233.3 | +33.3 | +2.8% | 320,400 |
| 2002/01/09 | 1,111.1 | 1,200 | 1,111.1 | 1,200 | +116.7 | +10.8% | 475,200 |
| 2002/01/08 | 988.9 | 1,100 | 988.9 | 1,083.3 | +94.4 | +9.5% | 327,600 |
| 2002/01/07 | 954.4 | 1,000 | 933.3 | 988.9 | +22.2 | +2.3% | 117,000 |
| 2002/01/04 | 975.6 | 977.8 | 944.4 | 966.7 | ±0 | ±0% | 23,400 |
| 2001/12/28 | 985.6 | 985.6 | 955.6 | 966.7 | -7.7 | -0.8% | 64,800 |
| 2001/12/27 | 895.6 | 974.4 | 877.8 | 974.4 | +85.5 | +9.6% | 150,300 |
| 2001/12/26 | 800 | 922.2 | 788.9 | 888.9 | +77.8 | +9.6% | 120,600 |
| 2001/12/25 | 821.1 | 821.1 | 790 | 811.1 | -21.1 | -2.5% | 21,600 |
| 2001/12/21 | 794.4 | 833.3 | 777.8 | 832.2 | +4.4 | +0.5% | 77,400 |
| 2001/12/20 | 767.8 | 838.9 | 754.4 | 827.8 | +68.9 | +9.1% | 74,700 |
5551～
5600
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 | 87,600円 | -0.0% | +3.9% | 2.28% | 6.39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
