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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 122 | 126 | 122 | 126 | +4 | +3.3% | 48,400 |
| 2024/10/25 | 125 | 126 | 121 | 122 | -3 | -2.4% | 69,400 |
| 2024/10/24 | 125 | 127 | 123 | 125 | -2 | -1.6% | 110,900 |
| 2024/10/23 | 125 | 127 | 125 | 127 | ±0 | ±0% | 84,100 |
| 2024/10/22 | 130 | 130 | 125 | 127 | -3 | -2.3% | 144,100 |
| 2024/10/21 | 132 | 132 | 129 | 130 | -2 | -1.5% | 94,600 |
| 2024/10/18 | 133 | 138 | 131 | 132 | -2 | -1.5% | 192,900 |
| 2024/10/17 | 136 | 137 | 132 | 134 | -2 | -1.5% | 118,500 |
| 2024/10/16 | 138 | 140 | 136 | 136 | -2 | -1.4% | 150,600 |
| 2024/10/15 | 134 | 139 | 132 | 138 | +5 | +3.8% | 266,200 |
| 2024/10/11 | 144 | 146 | 131 | 133 | -12 | -8.3% | 969,900 |
| 2024/10/10 | 175 | 182 | 144 | 145 | -5 | -3.3% | 3,760,100 |
| 2024/10/09 | 142 | 168 | 142 | 150 | +9 | +6.4% | 1,019,100 |
| 2024/10/08 | 139 | 141 | 137 | 141 | +1 | +0.7% | 146,000 |
| 2024/10/07 | 138 | 141 | 136 | 140 | +4 | +2.9% | 183,000 |
| 2024/10/04 | 135 | 136 | 133 | 136 | +3 | +2.3% | 77,100 |
| 2024/10/03 | 133 | 135 | 130 | 133 | ±0 | ±0% | 105,900 |
| 2024/10/02 | 133 | 134 | 132 | 133 | -1 | -0.7% | 41,600 |
| 2024/10/01 | 129 | 134 | 128 | 134 | +6 | +4.7% | 87,500 |
| 2024/09/30 | 124 | 129 | 124 | 128 | ±0 | ±0% | 84,700 |
| 2024/09/27 | 128 | 130 | 126 | 128 | ±0 | ±0% | 56,900 |
| 2024/09/26 | 127 | 128 | 126 | 128 | +1 | +0.8% | 40,700 |
| 2024/09/25 | 127 | 128 | 125 | 127 | +1 | +0.8% | 58,200 |
| 2024/09/24 | 126 | 129 | 125 | 126 | ±0 | ±0% | 84,000 |
| 2024/09/20 | 125 | 129 | 124 | 126 | +1 | +0.8% | 213,900 |
| 2024/09/19 | 124 | 125 | 123 | 125 | +1 | +0.8% | 55,300 |
| 2024/09/18 | 123 | 124 | 122 | 124 | +1 | +0.8% | 50,800 |
| 2024/09/17 | 124 | 126 | 122 | 123 | -1 | -0.8% | 79,900 |
| 2024/09/13 | 123 | 125 | 121 | 124 | +2 | +1.6% | 61,200 |
| 2024/09/12 | 120 | 123 | 120 | 122 | +3 | +2.5% | 49,300 |
| 2024/09/11 | 119 | 122 | 118 | 119 | ±0 | ±0% | 81,900 |
| 2024/09/10 | 120 | 120 | 118 | 119 | +1 | +0.8% | 41,100 |
| 2024/09/09 | 113 | 119 | 113 | 118 | +1 | +0.9% | 83,900 |
| 2024/09/06 | 120 | 122 | 116 | 117 | -2 | -1.7% | 99,900 |
| 2024/09/05 | 115 | 120 | 115 | 119 | +3 | +2.6% | 67,200 |
| 2024/09/04 | 119 | 120 | 116 | 116 | -7 | -5.7% | 133,900 |
| 2024/09/03 | 123 | 124 | 121 | 123 | +1 | +0.8% | 45,700 |
| 2024/09/02 | 125 | 126 | 122 | 122 | -3 | -2.4% | 94,200 |
| 2024/08/30 | 123 | 125 | 122 | 125 | +4 | +3.3% | 84,000 |
| 2024/08/29 | 123 | 125 | 121 | 121 | -2 | -1.6% | 77,900 |
| 2024/08/28 | 125 | 125 | 123 | 123 | -2 | -1.6% | 44,700 |
| 2024/08/27 | 123 | 126 | 123 | 125 | +2 | +1.6% | 67,200 |
| 2024/08/26 | 122 | 125 | 121 | 123 | +1 | +0.8% | 68,800 |
| 2024/08/23 | 122 | 123 | 120 | 122 | +1 | +0.8% | 77,800 |
| 2024/08/22 | 118 | 121 | 118 | 121 | +1 | +0.8% | 43,900 |
| 2024/08/21 | 119 | 122 | 118 | 120 | -1 | -0.8% | 109,800 |
| 2024/08/20 | 117 | 121 | 117 | 121 | +4 | +3.4% | 80,200 |
| 2024/08/19 | 117 | 118 | 114 | 117 | ±0 | ±0% | 83,800 |
| 2024/08/16 | 120 | 123 | 117 | 117 | -2 | -1.7% | 145,600 |
| 2024/08/15 | 118 | 120 | 117 | 119 | +1 | +0.8% | 38,200 |
201～
250
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
