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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 117 | 119 | 115 | 118 | +1 | +0.9% | 77,000 |
| 2024/08/13 | 114 | 117 | 112 | 117 | +5 | +4.5% | 75,700 |
| 2024/08/09 | 114 | 119 | 110 | 112 | +3 | +2.8% | 367,000 |
| 2024/08/08 | 108 | 113 | 107 | 109 | -1 | -0.9% | 128,300 |
| 2024/08/07 | 102 | 114 | 102 | 110 | +3 | +2.8% | 78,800 |
| 2024/08/06 | 101 | 110 | 101 | 107 | +9 | +9.2% | 141,100 |
| 2024/08/05 | 106 | 111 | 97 | 98 | -13 | -11.7% | 485,900 |
| 2024/08/02 | 112 | 116 | 111 | 111 | -6 | -5.1% | 236,400 |
| 2024/08/01 | 121 | 121 | 112 | 117 | -6 | -4.9% | 326,700 |
| 2024/07/31 | 119 | 123 | 117 | 123 | +3 | +2.5% | 172,900 |
| 2024/07/30 | 128 | 129 | 120 | 120 | -6 | -4.8% | 574,900 |
| 2024/07/29 | 121 | 126 | 121 | 126 | +6 | +5% | 156,100 |
| 2024/07/26 | 116 | 122 | 116 | 120 | +2 | +1.7% | 82,800 |
| 2024/07/25 | 118 | 119 | 116 | 118 | -2 | -1.7% | 175,100 |
| 2024/07/24 | 124 | 124 | 120 | 120 | -5 | -4% | 184,300 |
| 2024/07/23 | 121 | 125 | 121 | 125 | +4 | +3.3% | 213,300 |
| 2024/07/22 | 128 | 129 | 121 | 121 | -9 | -6.9% | 364,600 |
| 2024/07/19 | 127 | 134 | 127 | 130 | +2 | +1.6% | 324,400 |
| 2024/07/18 | 132 | 132 | 127 | 128 | -4 | -3% | 329,800 |
| 2024/07/17 | 139 | 139 | 127 | 132 | -8 | -5.7% | 1,053,900 |
| 2024/07/16 | 144 | 159 | 140 | 140 | -9 | -6% | 1,433,000 |
| 2024/07/12 | 180 | 201 | 145 | 149 | -9 | -5.7% | 7,249,700 |
| 2024/07/11 | 158 | 158 | 154 | 158 | +50 | +46.3% | 1,578,000 |
| 2024/07/10 | 112 | 112 | 106 | 108 | -1 | -0.9% | 335,900 |
| 2024/07/09 | 109 | 110 | 107 | 109 | +1 | +0.9% | 162,000 |
| 2024/07/08 | 105 | 108 | 104 | 108 | +2 | +1.9% | 164,800 |
| 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 |
251～
300
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
