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 |
---|---|---|---|---|---|---|---|
2002/10/07 | 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 |
2002/08/22 | 1,200 | 1,222.2 | 1,200 | 1,222.2 | ±0 | ±0% | 4,500 |
2002/08/21 | 1,222.2 | 1,233.3 | 1,200 | 1,222.2 | ±0 | ±0% | 20,700 |
2002/08/20 | 1,222.2 | 1,222.2 | 1,222.2 | 1,222.2 | ±0 | ±0% | 19,800 |
2002/08/19 | 1,222.2 | 1,222.2 | 1,200 | 1,222.2 | ±0 | ±0% | 9,000 |
2002/08/16 | 1,222.2 | 1,244.4 | 1,222.2 | 1,222.2 | ±0 | ±0% | 12,600 |
2002/08/15 | 1,200 | 1,222.2 | 1,200 | 1,222.2 | +44.4 | +3.8% | 2,700 |
2002/08/14 | 1,166.7 | 1,177.8 | 1,166.7 | 1,177.8 | - | - | 2,700 |
2002/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/08/12 | 1,233.3 | 1,233.3 | 1,222.2 | 1,222.2 | -22.2 | -1.8% | 1,800 |
2002/08/09 | 1,211.1 | 1,244.4 | 1,211.1 | 1,244.4 | +22.2 | +1.8% | 14,400 |
2002/08/08 | 1,166.7 | 1,233.3 | 1,166.7 | 1,222.2 | +33.3 | +2.8% | 7,200 |
2002/08/07 | 1,144.4 | 1,188.9 | 1,144.4 | 1,188.9 | +22.2 | +1.9% | 1,800 |
2002/08/06 | 1,155.6 | 1,166.7 | 1,144.4 | 1,166.7 | +22.3 | +1.9% | 11,700 |
2002/08/05 | 1,133.3 | 1,155.6 | 1,133.3 | 1,144.4 | +33.3 | +3% | 9,900 |
2002/08/02 | 1,100 | 1,133.3 | 1,100 | 1,111.1 | -11.1 | -1% | 3,600 |
2002/08/01 | 1,122.2 | 1,144.4 | 1,100 | 1,122.2 | -44.5 | -3.8% | 12,600 |
2002/07/31 | 1,166.7 | 1,166.7 | 1,144.4 | 1,166.7 | -22.2 | -1.9% | 4,500 |
2002/07/30 | 1,222.2 | 1,222.2 | 1,188.9 | 1,188.9 | -11.1 | -0.9% | 8,100 |
2002/07/29 | 1,177.8 | 1,200 | 1,177.8 | 1,200 | +22.2 | +1.9% | 15,300 |
2002/07/26 | 1,155.6 | 1,177.8 | 1,144.4 | 1,177.8 | +33.4 | +2.9% | 9,000 |
5601~
5650
件表示中 / 5801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 | 88,000円 | -25.6% | - | 4.70% | 25.70倍 | 0.71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 |
ティア | 57,800円 | +16.8% | +38.4% | 3.46% | 12.04倍 | 1.45倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、FCも |
AViC | 207,500円 | +30.1% | +51.5% | 0.00% | 28.76倍 | 7.15倍 |
|
ネット広告・SEO代理店。広告媒体理解や仕組み化が強み。ADKと合弁で大手顧客開拓 |
平安レイ | 104,100円 | +3.6% | +9.5% | 3.46% | 9.14倍 | 0.57倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
フルハシEPO | 107,300円 | +10.0% | -6.8% | 2.80% | 13.75倍 | 2.22倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム