タカキューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 76 | 76 | 75 | 75 | -1 | -1.3% | 50,300 |
| 2023/04/14 | 78 | 79 | 75 | 76 | -2 | -2.6% | 132,400 |
| 2023/04/13 | 79 | 79 | 78 | 78 | -1 | -1.3% | 25,300 |
| 2023/04/12 | 78 | 79 | 78 | 79 | ±0 | ±0% | 28,300 |
| 2023/04/11 | 79 | 79 | 78 | 79 | +1 | +1.3% | 30,600 |
| 2023/04/10 | 80 | 80 | 76 | 78 | -1 | -1.3% | 146,600 |
| 2023/04/07 | 77 | 80 | 77 | 79 | +2 | +2.6% | 54,800 |
| 2023/04/06 | 75 | 78 | 75 | 77 | +1 | +1.3% | 40,500 |
| 2023/04/05 | 76 | 77 | 75 | 76 | -1 | -1.3% | 64,900 |
| 2023/04/04 | 76 | 77 | 73 | 77 | +1 | +1.3% | 115,400 |
| 2023/04/03 | 75 | 76 | 75 | 76 | +1 | +1.3% | 20,600 |
| 2023/03/31 | 75 | 75 | 74 | 75 | ±0 | ±0% | 18,900 |
| 2023/03/30 | 75 | 75 | 74 | 75 | ±0 | ±0% | 24,200 |
| 2023/03/29 | 75 | 75 | 74 | 75 | ±0 | ±0% | 34,300 |
| 2023/03/28 | 76 | 76 | 74 | 75 | +1 | +1.4% | 15,700 |
| 2023/03/27 | 76 | 76 | 74 | 74 | -1 | -1.3% | 39,700 |
| 2023/03/24 | 75 | 76 | 75 | 75 | ±0 | ±0% | 10,400 |
| 2023/03/23 | 74 | 76 | 74 | 75 | +1 | +1.4% | 17,800 |
| 2023/03/22 | 75 | 75 | 74 | 74 | ±0 | ±0% | 11,600 |
| 2023/03/20 | 76 | 76 | 74 | 74 | -2 | -2.6% | 24,800 |
| 2023/03/17 | 73 | 76 | 73 | 76 | +3 | +4.1% | 59,900 |
| 2023/03/16 | 73 | 74 | 73 | 73 | -1 | -1.4% | 20,000 |
| 2023/03/15 | 73 | 74 | 73 | 74 | +1 | +1.4% | 12,600 |
| 2023/03/14 | 74 | 74 | 73 | 73 | -2 | -2.7% | 40,400 |
| 2023/03/13 | 75 | 76 | 74 | 75 | ±0 | ±0% | 58,200 |
| 2023/03/10 | 75 | 77 | 75 | 75 | -1 | -1.3% | 77,200 |
| 2023/03/09 | 76 | 76 | 75 | 76 | ±0 | ±0% | 19,300 |
| 2023/03/08 | 76 | 76 | 75 | 76 | +1 | +1.3% | 14,100 |
| 2023/03/07 | 75 | 76 | 75 | 75 | -2 | -2.6% | 71,300 |
| 2023/03/06 | 77 | 77 | 76 | 77 | ±0 | ±0% | 19,800 |
| 2023/03/03 | 77 | 77 | 76 | 77 | ±0 | ±0% | 28,400 |
| 2023/03/02 | 78 | 79 | 76 | 77 | -2 | -2.5% | 100,000 |
| 2023/03/01 | 78 | 79 | 77 | 79 | +1 | +1.3% | 28,300 |
| 2023/02/28 | 78 | 80 | 78 | 78 | ±0 | ±0% | 65,000 |
| 2023/02/27 | 78 | 80 | 76 | 78 | -5 | -6% | 151,900 |
| 2023/02/24 | 84 | 85 | 83 | 83 | ±0 | ±0% | 146,700 |
| 2023/02/22 | 83 | 83 | 82 | 83 | ±0 | ±0% | 47,500 |
| 2023/02/21 | 82 | 83 | 82 | 83 | +2 | +2.5% | 50,800 |
| 2023/02/20 | 82 | 84 | 81 | 81 | +1 | +1.3% | 50,400 |
| 2023/02/17 | 79 | 81 | 79 | 80 | ±0 | ±0% | 49,500 |
| 2023/02/16 | 79 | 80 | 79 | 80 | ±0 | ±0% | 38,900 |
| 2023/02/15 | 80 | 90 | 79 | 80 | +1 | +1.3% | 299,900 |
| 2023/02/14 | 79 | 80 | 78 | 79 | +1 | +1.3% | 43,400 |
| 2023/02/13 | 79 | 79 | 78 | 78 | ±0 | ±0% | 18,700 |
| 2023/02/10 | 80 | 80 | 78 | 78 | ±0 | ±0% | 22,800 |
| 2023/02/09 | 78 | 80 | 78 | 78 | -1 | -1.3% | 49,100 |
| 2023/02/08 | 79 | 79 | 78 | 79 | +1 | +1.3% | 32,500 |
| 2023/02/07 | 80 | 80 | 78 | 78 | -2 | -2.5% | 50,800 |
| 2023/02/06 | 79 | 80 | 79 | 80 | +1 | +1.3% | 28,200 |
| 2023/02/03 | 77 | 79 | 76 | 79 | +2 | +2.6% | 63,500 |
501～
550
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「タカキュー」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 |
|---|---|---|---|---|---|---|---|---|
| タカキュー | 10,600円 | -3.6% | -7.0% | 0.00% | 10.74倍 | 50.96倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| スタジオアタオ | 19,100円 | +5.5% | +20.9% | 2.62% | 22.03倍 | 1.06倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 魚 喜 | 103,900円 | +0.2% | -42.9% | 0.96% | 65.43倍 | 3.00倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| ベクターＨＤ | 12,600円 | -0.6% | - | 0.00% | - | 3.69倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
