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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 107 | 110 | 103 | 106 | ±0 | ±0% | 393,100 |
| 2024/07/04 | 103 | 106 | 102 | 106 | +4 | +3.9% | 140,600 |
| 2024/07/03 | 99 | 105 | 99 | 102 | +2 | +2% | 323,100 |
| 2024/07/02 | 99 | 100 | 98 | 100 | +1 | +1% | 50,400 |
| 2024/07/01 | 99 | 100 | 98 | 99 | ±0 | ±0% | 48,200 |
| 2024/06/28 | 100 | 101 | 97 | 99 | -1 | -1% | 111,400 |
| 2024/06/27 | 98 | 101 | 96 | 100 | +3 | +3.1% | 219,000 |
| 2024/06/26 | 98 | 98 | 97 | 97 | -1 | -1% | 60,900 |
| 2024/06/25 | 95 | 98 | 95 | 98 | +2 | +2.1% | 63,000 |
| 2024/06/24 | 97 | 98 | 95 | 96 | -1 | -1% | 101,600 |
| 2024/06/21 | 98 | 98 | 96 | 97 | -2 | -2% | 83,000 |
| 2024/06/20 | 97 | 99 | 97 | 99 | +2 | +2.1% | 34,800 |
| 2024/06/19 | 97 | 99 | 96 | 97 | ±0 | ±0% | 152,000 |
| 2024/06/18 | 93 | 98 | 93 | 97 | +4 | +4.3% | 226,700 |
| 2024/06/17 | 93 | 94 | 92 | 93 | -1 | -1.1% | 29,400 |
| 2024/06/14 | 91 | 94 | 91 | 94 | +2 | +2.2% | 88,300 |
| 2024/06/13 | 94 | 95 | 92 | 92 | -1 | -1.1% | 84,200 |
| 2024/06/12 | 94 | 95 | 93 | 93 | ±0 | ±0% | 73,200 |
| 2024/06/11 | 96 | 96 | 93 | 93 | -3 | -3.1% | 121,700 |
| 2024/06/10 | 94 | 101 | 92 | 96 | +4 | +4.3% | 422,400 |
| 2024/06/07 | 91 | 95 | 90 | 92 | +2 | +2.2% | 276,500 |
| 2024/06/06 | 91 | 92 | 90 | 90 | ±0 | ±0% | 120,700 |
| 2024/06/05 | 93 | 93 | 89 | 90 | -3 | -3.2% | 202,700 |
| 2024/06/04 | 94 | 95 | 92 | 93 | -1 | -1.1% | 253,600 |
| 2024/06/03 | 100 | 101 | 93 | 94 | -7 | -6.9% | 831,900 |
| 2024/05/31 | 103 | 117 | 97 | 101 | +13 | +14.8% | 5,311,400 |
| 2024/05/30 | 86 | 90 | 86 | 88 | +2 | +2.3% | 65,600 |
| 2024/05/29 | 89 | 90 | 86 | 86 | -4 | -4.4% | 158,200 |
| 2024/05/28 | 87 | 100 | 86 | 90 | +5 | +5.9% | 1,137,200 |
| 2024/05/27 | 87 | 88 | 85 | 85 | -1 | -1.2% | 152,100 |
| 2024/05/24 | 100 | 100 | 86 | 86 | -5 | -5.5% | 681,400 |
| 2024/05/23 | 96 | 96 | 89 | 91 | -4 | -4.2% | 215,300 |
| 2024/05/22 | 93 | 96 | 92 | 95 | +3 | +3.3% | 79,400 |
| 2024/05/21 | 94 | 94 | 92 | 92 | -2 | -2.1% | 57,500 |
| 2024/05/20 | 90 | 95 | 90 | 94 | +6 | +6.8% | 176,400 |
| 2024/05/17 | 87 | 89 | 87 | 88 | -1 | -1.1% | 62,500 |
| 2024/05/16 | 87 | 89 | 87 | 89 | +1 | +1.1% | 77,300 |
| 2024/05/15 | 90 | 90 | 86 | 88 | ±0 | ±0% | 93,600 |
| 2024/05/14 | 87 | 90 | 87 | 88 | -1 | -1.1% | 53,400 |
| 2024/05/13 | 85 | 91 | 83 | 89 | +4 | +4.7% | 224,900 |
| 2024/05/10 | 84 | 86 | 82 | 85 | +1 | +1.2% | 133,800 |
| 2024/05/09 | 86 | 86 | 82 | 84 | -2 | -2.3% | 168,900 |
| 2024/05/08 | 86 | 87 | 84 | 86 | ±0 | ±0% | 156,100 |
| 2024/05/07 | 87 | 100 | 85 | 86 | -1 | -1.1% | 677,800 |
| 2024/05/02 | 86 | 87 | 85 | 87 | ±0 | ±0% | 89,000 |
| 2024/05/01 | 90 | 91 | 87 | 87 | -3 | -3.3% | 114,400 |
| 2024/04/30 | 94 | 94 | 88 | 90 | -5 | -5.3% | 223,700 |
| 2024/04/26 | 96 | 98 | 95 | 95 | -2 | -2.1% | 152,600 |
| 2024/04/25 | 96 | 98 | 95 | 97 | ±0 | ±0% | 51,700 |
| 2024/04/24 | 97 | 97 | 95 | 97 | ±0 | ±0% | 94,100 |
201～
250
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
