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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 89 | 89 | 88 | 89 | +1 | +1.1% | 39,600 |
| 2023/08/04 | 87 | 89 | 87 | 88 | ±0 | ±0% | 32,100 |
| 2023/08/03 | 89 | 90 | 88 | 88 | -1 | -1.1% | 47,000 |
| 2023/08/02 | 91 | 92 | 89 | 89 | -3 | -3.3% | 75,100 |
| 2023/08/01 | 95 | 105 | 87 | 92 | +2 | +2.2% | 1,163,700 |
| 2023/07/31 | 85 | 93 | 85 | 90 | +6 | +7.1% | 337,800 |
| 2023/07/28 | 85 | 86 | 83 | 84 | -2 | -2.3% | 172,000 |
| 2023/07/27 | 87 | 88 | 86 | 86 | -1 | -1.1% | 54,600 |
| 2023/07/26 | 85 | 87 | 85 | 87 | +2 | +2.4% | 60,700 |
| 2023/07/25 | 88 | 88 | 85 | 85 | -3 | -3.4% | 91,400 |
| 2023/07/24 | 85 | 90 | 83 | 88 | +4 | +4.8% | 193,100 |
| 2023/07/21 | 84 | 85 | 82 | 84 | ±0 | ±0% | 129,800 |
| 2023/07/20 | 87 | 87 | 84 | 84 | -3 | -3.4% | 124,400 |
| 2023/07/19 | 88 | 88 | 85 | 87 | -1 | -1.1% | 154,600 |
| 2023/07/18 | 90 | 90 | 86 | 88 | -1 | -1.1% | 187,400 |
| 2023/07/14 | 91 | 91 | 86 | 89 | -1 | -1.1% | 381,100 |
| 2023/07/13 | 98 | 102 | 89 | 90 | -10 | -10% | 1,085,200 |
| 2023/07/12 | 108 | 117 | 99 | 100 | +12 | +13.6% | 4,899,200 |
| 2023/07/11 | 86 | 94 | 86 | 88 | +4 | +4.8% | 856,900 |
| 2023/07/10 | 85 | 85 | 80 | 84 | ±0 | ±0% | 238,200 |
| 2023/07/07 | 76 | 93 | 75 | 84 | +9 | +12% | 941,300 |
| 2023/07/06 | 78 | 78 | 75 | 75 | -2 | -2.6% | 59,700 |
| 2023/07/05 | 78 | 78 | 77 | 77 | ±0 | ±0% | 10,500 |
| 2023/07/04 | 78 | 78 | 77 | 77 | -1 | -1.3% | 18,800 |
| 2023/07/03 | 79 | 80 | 78 | 78 | ±0 | ±0% | 56,900 |
| 2023/06/30 | 79 | 80 | 78 | 78 | -2 | -2.5% | 24,400 |
| 2023/06/29 | 80 | 80 | 79 | 80 | ±0 | ±0% | 16,300 |
| 2023/06/28 | 79 | 80 | 79 | 80 | +2 | +2.6% | 8,800 |
| 2023/06/27 | 80 | 80 | 78 | 78 | -1 | -1.3% | 30,800 |
| 2023/06/26 | 79 | 80 | 79 | 79 | +1 | +1.3% | 5,900 |
| 2023/06/23 | 80 | 80 | 78 | 78 | -1 | -1.3% | 18,500 |
| 2023/06/22 | 79 | 80 | 79 | 79 | ±0 | ±0% | 20,500 |
| 2023/06/21 | 78 | 80 | 78 | 79 | ±0 | ±0% | 27,700 |
| 2023/06/20 | 78 | 79 | 78 | 79 | +1 | +1.3% | 11,300 |
| 2023/06/19 | 76 | 79 | 76 | 78 | +2 | +2.6% | 101,800 |
| 2023/06/16 | 75 | 77 | 75 | 76 | +2 | +2.7% | 36,500 |
| 2023/06/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 7,300 |
| 2023/06/14 | 74 | 75 | 74 | 74 | ±0 | ±0% | 11,300 |
| 2023/06/13 | 74 | 75 | 74 | 74 | ±0 | ±0% | 13,700 |
| 2023/06/12 | 75 | 75 | 74 | 74 | ±0 | ±0% | 18,300 |
| 2023/06/09 | 75 | 75 | 74 | 74 | ±0 | ±0% | 19,700 |
| 2023/06/08 | 75 | 76 | 74 | 74 | -1 | -1.3% | 36,900 |
| 2023/06/07 | 76 | 76 | 75 | 75 | -1 | -1.3% | 21,700 |
| 2023/06/06 | 76 | 76 | 75 | 76 | ±0 | ±0% | 9,000 |
| 2023/06/05 | 75 | 76 | 74 | 76 | +2 | +2.7% | 43,000 |
| 2023/06/02 | 75 | 76 | 74 | 74 | -1 | -1.3% | 41,600 |
| 2023/06/01 | 76 | 76 | 75 | 75 | ±0 | ±0% | 15,200 |
| 2023/05/31 | 75 | 76 | 75 | 75 | ±0 | ±0% | 15,700 |
| 2023/05/30 | 75 | 76 | 75 | 75 | ±0 | ±0% | 21,600 |
| 2023/05/29 | 76 | 76 | 75 | 75 | ±0 | ±0% | 21,000 |
501～
550
件表示中 / 3768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% | 12.50倍 | 59.22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 |
| 夢展望 | 16,600円 | -17.8% | - | 0.00% | - | 7.31倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
| バナーズ | 15,000円 | -7.5% | -12.0% | 3.33% | 10.68倍 | 0.87倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
