ティーケーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,992 | 1,992 | 1,899 | 1,901 | -68 | -3.5% | 171,400 |
| 2025/05/29 | 2,007 | 2,015 | 1,942 | 1,969 | -17 | -0.9% | 180,100 |
| 2025/05/28 | 1,860 | 1,986 | 1,853 | 1,986 | +130 | +7% | 438,000 |
| 2025/05/27 | 1,861 | 1,883 | 1,832 | 1,856 | +1 | +0.1% | 168,200 |
| 2025/05/26 | 1,928 | 1,933 | 1,855 | 1,855 | -61 | -3.2% | 184,300 |
| 2025/05/23 | 1,920 | 1,934 | 1,897 | 1,916 | -4 | -0.2% | 140,800 |
| 2025/05/22 | 1,951 | 1,958 | 1,920 | 1,920 | -1 | -0.1% | 97,300 |
| 2025/05/21 | 1,928 | 1,949 | 1,908 | 1,921 | -21 | -1.1% | 166,800 |
| 2025/05/20 | 1,973 | 1,985 | 1,927 | 1,942 | -31 | -1.6% | 198,800 |
| 2025/05/19 | 1,938 | 1,973 | 1,876 | 1,973 | +35 | +1.8% | 274,200 |
| 2025/05/16 | 1,935 | 1,941 | 1,920 | 1,938 | +10 | +0.5% | 116,600 |
| 2025/05/15 | 1,920 | 1,935 | 1,887 | 1,928 | ±0 | ±0% | 137,100 |
| 2025/05/14 | 1,915 | 1,947 | 1,911 | 1,928 | -14 | -0.7% | 126,200 |
| 2025/05/13 | 1,940 | 1,961 | 1,925 | 1,942 | +18 | +0.9% | 187,100 |
| 2025/05/12 | 1,923 | 1,956 | 1,900 | 1,924 | -13 | -0.7% | 160,900 |
| 2025/05/09 | 1,914 | 1,957 | 1,892 | 1,937 | -9 | -0.5% | 228,700 |
| 2025/05/08 | 1,949 | 1,985 | 1,920 | 1,946 | -4 | -0.2% | 220,300 |
| 2025/05/07 | 1,948 | 1,999 | 1,932 | 1,950 | +1 | +0.1% | 285,900 |
| 2025/05/02 | 1,885 | 1,970 | 1,875 | 1,949 | +64 | +3.4% | 484,700 |
| 2025/05/01 | 1,900 | 1,910 | 1,860 | 1,885 | -5 | -0.3% | 218,500 |
| 2025/04/30 | 1,923 | 1,938 | 1,868 | 1,890 | -40 | -2.1% | 317,700 |
| 2025/04/28 | 1,799 | 1,935 | 1,796 | 1,930 | +136 | +7.6% | 613,100 |
| 2025/04/25 | 1,780 | 1,821 | 1,771 | 1,794 | +14 | +0.8% | 211,700 |
| 2025/04/24 | 1,818 | 1,818 | 1,767 | 1,780 | -38 | -2.1% | 160,500 |
| 2025/04/23 | 1,840 | 1,850 | 1,799 | 1,818 | -2 | -0.1% | 216,800 |
| 2025/04/22 | 1,779 | 1,821 | 1,779 | 1,820 | +21 | +1.2% | 299,800 |
| 2025/04/21 | 1,729 | 1,799 | 1,729 | 1,799 | +82 | +4.8% | 394,200 |
| 2025/04/18 | 1,630 | 1,725 | 1,623 | 1,717 | +67 | +4.1% | 394,200 |
| 2025/04/17 | 1,676 | 1,709 | 1,633 | 1,650 | -46 | -2.7% | 412,200 |
| 2025/04/16 | 1,800 | 1,833 | 1,665 | 1,696 | -73 | -4.1% | 545,600 |
| 2025/04/15 | 1,864 | 1,878 | 1,723 | 1,769 | -69 | -3.8% | 1,166,800 |
| 2025/04/14 | 1,800 | 1,876 | 1,798 | 1,838 | +48 | +2.7% | 591,000 |
| 2025/04/11 | 1,611 | 1,790 | 1,600 | 1,790 | +139 | +8.4% | 385,100 |
| 2025/04/10 | 1,660 | 1,665 | 1,622 | 1,651 | +109 | +7.1% | 282,700 |
| 2025/04/09 | 1,577 | 1,586 | 1,506 | 1,542 | -75 | -4.6% | 208,600 |
| 2025/04/08 | 1,582 | 1,664 | 1,577 | 1,617 | +140 | +9.5% | 389,900 |
| 2025/04/07 | 1,467 | 1,547 | 1,452 | 1,477 | -140 | -8.7% | 517,900 |
| 2025/04/04 | 1,592 | 1,624 | 1,565 | 1,617 | +11 | +0.7% | 415,200 |
| 2025/04/03 | 1,550 | 1,616 | 1,550 | 1,606 | +10 | +0.6% | 231,200 |
| 2025/04/02 | 1,607 | 1,614 | 1,577 | 1,596 | -7 | -0.4% | 132,700 |
| 2025/04/01 | 1,623 | 1,630 | 1,598 | 1,603 | +4 | +0.3% | 127,200 |
| 2025/03/31 | 1,589 | 1,615 | 1,568 | 1,599 | -29 | -1.8% | 231,300 |
| 2025/03/28 | 1,690 | 1,750 | 1,620 | 1,628 | -25 | -1.5% | 489,000 |
| 2025/03/27 | 1,574 | 1,658 | 1,574 | 1,653 | +67 | +4.2% | 475,600 |
| 2025/03/26 | 1,548 | 1,595 | 1,530 | 1,586 | +54 | +3.5% | 203,500 |
| 2025/03/25 | 1,542 | 1,550 | 1,503 | 1,532 | -7 | -0.5% | 195,600 |
| 2025/03/24 | 1,515 | 1,547 | 1,500 | 1,539 | +14 | +0.9% | 291,200 |
| 2025/03/21 | 1,606 | 1,617 | 1,515 | 1,525 | -116 | -7.1% | 549,400 |
| 2025/03/19 | 1,645 | 1,671 | 1,640 | 1,641 | -17 | -1% | 124,700 |
| 2025/03/18 | 1,611 | 1,663 | 1,596 | 1,658 | +56 | +3.5% | 237,900 |
1～
50
件表示中 / 1998件
類似銘柄と比較する
現在ご覧いただいている「ＴＫＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＫＰ | 209,700円 | +74.0% | +3.0% | 0.00% | 25.70倍 | 1.99倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| 日本エスコン | 98,300円 | +17.1% | +1.0% | 4.88% | 8.18倍 | 1.19倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| 日 駐 | 24,300円 | +12.1% | +10.6% | 3.29% | 16.51倍 | 4.67倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| Ｊ．Ｓ．Ｂ． | 371,000円 | +8.6% | +3.4% | 2.10% | 14.30倍 | 2.07倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ケイアイスター | 486,500円 | +8.0% | +32.2% | 4.11% | 6.27倍 | 1.25倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
