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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 66 | 67 | 65 | 67 | +1 | +1.5% | 47,200 |
| 2024/02/07 | 66 | 67 | 65 | 66 | -1 | -1.5% | 55,400 |
| 2024/02/06 | 66 | 67 | 66 | 67 | +1 | +1.5% | 42,000 |
| 2024/02/05 | 68 | 68 | 66 | 66 | -1 | -1.5% | 66,800 |
| 2024/02/02 | 69 | 69 | 67 | 67 | -2 | -2.9% | 108,700 |
| 2024/02/01 | 67 | 69 | 66 | 69 | +2 | +3% | 156,000 |
| 2024/01/31 | 65 | 69 | 65 | 67 | +2 | +3.1% | 205,400 |
| 2024/01/30 | 65 | 67 | 65 | 65 | ±0 | ±0% | 298,000 |
| 2024/01/29 | 68 | 69 | 65 | 65 | -4 | -5.8% | 523,900 |
| 2024/01/26 | 67 | 72 | 67 | 69 | -17 | -19.8% | 1,077,800 |
| 2024/01/25 | 87 | 87 | 85 | 86 | +1 | +1.2% | 23,200 |
| 2024/01/24 | 85 | 86 | 84 | 85 | ±0 | ±0% | 33,300 |
| 2024/01/23 | 86 | 87 | 85 | 85 | ±0 | ±0% | 54,300 |
| 2024/01/22 | 85 | 87 | 85 | 85 | ±0 | ±0% | 35,700 |
| 2024/01/19 | 86 | 86 | 84 | 85 | -1 | -1.2% | 32,500 |
| 2024/01/18 | 84 | 86 | 84 | 86 | +2 | +2.4% | 30,400 |
| 2024/01/17 | 85 | 85 | 84 | 84 | ±0 | ±0% | 26,600 |
| 2024/01/16 | 86 | 86 | 84 | 84 | ±0 | ±0% | 34,600 |
| 2024/01/15 | 88 | 88 | 81 | 84 | -4 | -4.5% | 254,500 |
| 2024/01/12 | 90 | 90 | 84 | 88 | -1 | -1.1% | 252,800 |
| 2024/01/11 | 87 | 89 | 86 | 89 | -1 | -1.1% | 201,100 |
| 2024/01/10 | 94 | 95 | 90 | 90 | ±0 | ±0% | 219,500 |
| 2024/01/09 | 83 | 94 | 82 | 90 | +7 | +8.4% | 643,600 |
| 2024/01/05 | 81 | 83 | 80 | 83 | +3 | +3.8% | 91,200 |
| 2024/01/04 | 80 | 82 | 80 | 80 | ±0 | ±0% | 84,300 |
| 2023/12/29 | 79 | 80 | 78 | 80 | +2 | +2.6% | 30,100 |
| 2023/12/28 | 78 | 79 | 77 | 78 | ±0 | ±0% | 33,600 |
| 2023/12/27 | 77 | 78 | 77 | 78 | +1 | +1.3% | 96,300 |
| 2023/12/26 | 77 | 78 | 77 | 77 | ±0 | ±0% | 64,400 |
| 2023/12/25 | 77 | 78 | 77 | 77 | -1 | -1.3% | 48,800 |
| 2023/12/22 | 79 | 79 | 77 | 78 | ±0 | ±0% | 91,500 |
| 2023/12/21 | 78 | 78 | 78 | 78 | -1 | -1.3% | 18,400 |
| 2023/12/20 | 79 | 79 | 78 | 79 | ±0 | ±0% | 20,600 |
| 2023/12/19 | 78 | 79 | 78 | 79 | ±0 | ±0% | 22,100 |
| 2023/12/18 | 78 | 79 | 78 | 79 | +1 | +1.3% | 13,400 |
| 2023/12/15 | 78 | 79 | 78 | 78 | ±0 | ±0% | 16,600 |
| 2023/12/14 | 78 | 79 | 78 | 78 | ±0 | ±0% | 18,400 |
| 2023/12/13 | 79 | 79 | 78 | 78 | ±0 | ±0% | 23,700 |
| 2023/12/12 | 79 | 79 | 78 | 78 | -1 | -1.3% | 13,800 |
| 2023/12/11 | 79 | 79 | 78 | 79 | +1 | +1.3% | 33,900 |
| 2023/12/08 | 78 | 79 | 77 | 78 | ±0 | ±0% | 41,400 |
| 2023/12/07 | 78 | 79 | 78 | 78 | ±0 | ±0% | 22,300 |
| 2023/12/06 | 79 | 80 | 78 | 78 | -1 | -1.3% | 43,900 |
| 2023/12/05 | 79 | 79 | 78 | 79 | ±0 | ±0% | 17,900 |
| 2023/12/04 | 80 | 80 | 79 | 79 | -1 | -1.3% | 29,700 |
| 2023/12/01 | 83 | 83 | 79 | 80 | ±0 | ±0% | 89,300 |
| 2023/11/30 | 82 | 83 | 80 | 80 | -2 | -2.4% | 72,000 |
| 2023/11/29 | 78 | 95 | 78 | 82 | +5 | +6.5% | 907,500 |
| 2023/11/28 | 78 | 79 | 77 | 77 | ±0 | ±0% | 21,600 |
| 2023/11/27 | 78 | 78 | 77 | 77 | -1 | -1.3% | 26,300 |
301～
350
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
