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 |
---|---|---|---|---|---|---|---|
2022/07/06 | 1,780 | 1,815 | 1,757 | 1,761 | +9 | +0.5% | 156,800 |
2022/07/05 | 1,788 | 1,788 | 1,730 | 1,752 | -29 | -1.6% | 119,900 |
2022/07/04 | 1,808 | 1,845 | 1,765 | 1,781 | +13 | +0.7% | 147,100 |
2022/07/01 | 1,797 | 1,846 | 1,719 | 1,768 | +7 | +0.4% | 447,200 |
2022/06/30 | 1,762 | 1,803 | 1,760 | 1,761 | -8 | -0.5% | 136,000 |
2022/06/29 | 1,728 | 1,775 | 1,702 | 1,769 | +1 | +0.1% | 185,900 |
2022/06/28 | 1,750 | 1,829 | 1,739 | 1,768 | +19 | +1.1% | 222,600 |
2022/06/27 | 1,800 | 1,806 | 1,722 | 1,749 | -27 | -1.5% | 171,300 |
2022/06/24 | 1,749 | 1,785 | 1,706 | 1,776 | +49 | +2.8% | 206,500 |
2022/06/23 | 1,659 | 1,772 | 1,655 | 1,727 | +87 | +5.3% | 289,700 |
2022/06/22 | 1,688 | 1,688 | 1,617 | 1,640 | -58 | -3.4% | 165,600 |
2022/06/21 | 1,632 | 1,708 | 1,629 | 1,698 | +99 | +6.2% | 167,500 |
2022/06/20 | 1,652 | 1,653 | 1,569 | 1,599 | -1 | -0.1% | 169,300 |
2022/06/17 | 1,633 | 1,639 | 1,586 | 1,600 | -85 | -5% | 350,600 |
2022/06/16 | 1,695 | 1,759 | 1,675 | 1,685 | +30 | +1.8% | 299,000 |
2022/06/15 | 1,622 | 1,696 | 1,619 | 1,655 | +49 | +3.1% | 284,600 |
2022/06/14 | 1,784 | 1,787 | 1,596 | 1,606 | -258 | -13.8% | 699,300 |
2022/06/13 | 1,831 | 1,910 | 1,821 | 1,864 | -13 | -0.7% | 220,400 |
2022/06/10 | 1,888 | 1,942 | 1,869 | 1,877 | -30 | -1.6% | 223,300 |
2022/06/09 | 1,840 | 1,925 | 1,828 | 1,907 | +49 | +2.6% | 251,200 |
2022/06/08 | 1,732 | 1,867 | 1,732 | 1,858 | +126 | +7.3% | 368,500 |
2022/06/07 | 1,727 | 1,782 | 1,694 | 1,732 | +62 | +3.7% | 365,000 |
2022/06/06 | 1,640 | 1,679 | 1,634 | 1,670 | +10 | +0.6% | 114,100 |
2022/06/03 | 1,678 | 1,691 | 1,634 | 1,660 | -9 | -0.5% | 220,300 |
2022/06/02 | 1,677 | 1,702 | 1,656 | 1,669 | -4 | -0.2% | 117,300 |
2022/06/01 | 1,720 | 1,730 | 1,671 | 1,673 | -35 | -2% | 132,900 |
2022/05/31 | 1,779 | 1,779 | 1,704 | 1,708 | -61 | -3.4% | 228,800 |
2022/05/30 | 1,757 | 1,804 | 1,738 | 1,769 | +42 | +2.4% | 229,400 |
2022/05/27 | 1,771 | 1,776 | 1,701 | 1,727 | -9 | -0.5% | 203,800 |
2022/05/26 | 1,688 | 1,759 | 1,687 | 1,736 | +81 | +4.9% | 210,600 |
2022/05/25 | 1,669 | 1,673 | 1,627 | 1,655 | -21 | -1.3% | 177,300 |
2022/05/24 | 1,755 | 1,755 | 1,662 | 1,676 | -90 | -5.1% | 222,800 |
2022/05/23 | 1,767 | 1,780 | 1,736 | 1,766 | +21 | +1.2% | 102,200 |
2022/05/20 | 1,701 | 1,758 | 1,685 | 1,745 | +34 | +2% | 161,500 |
2022/05/19 | 1,700 | 1,749 | 1,690 | 1,711 | -48 | -2.7% | 217,800 |
2022/05/18 | 1,716 | 1,769 | 1,706 | 1,759 | +60 | +3.5% | 234,800 |
2022/05/17 | 1,725 | 1,729 | 1,653 | 1,699 | -32 | -1.8% | 241,000 |
2022/05/16 | 1,715 | 1,776 | 1,702 | 1,731 | +49 | +2.9% | 233,900 |
2022/05/13 | 1,690 | 1,748 | 1,663 | 1,682 | +8 | +0.5% | 295,300 |
2022/05/12 | 1,651 | 1,695 | 1,620 | 1,674 | -5 | -0.3% | 355,700 |
2022/05/11 | 1,656 | 1,708 | 1,620 | 1,679 | -9 | -0.5% | 359,400 |
2022/05/10 | 1,669 | 1,702 | 1,633 | 1,688 | +6 | +0.4% | 472,800 |
2022/05/09 | 1,713 | 1,724 | 1,640 | 1,682 | -67 | -3.8% | 439,400 |
2022/05/06 | 1,794 | 1,794 | 1,732 | 1,749 | -46 | -2.6% | 442,200 |
2022/05/02 | 1,881 | 1,883 | 1,771 | 1,795 | -105 | -5.5% | 432,900 |
2022/04/28 | 1,840 | 1,910 | 1,820 | 1,900 | +50 | +2.7% | 432,100 |
2022/04/27 | 1,820 | 1,880 | 1,812 | 1,850 | -18 | -1% | 542,200 |
2022/04/26 | 1,825 | 1,880 | 1,760 | 1,868 | +47 | +2.6% | 610,600 |
2022/04/25 | 1,860 | 1,900 | 1,804 | 1,821 | -119 | -6.1% | 871,800 |
2022/04/22 | 1,941 | 1,975 | 1,879 | 1,940 | -30 | -1.5% | 1,025,400 |
701~
750
件表示中 / 1989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 | 197,300円 | +74.0% | +3.0% | 0.00% | 24.18倍 | 1.87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 | 100,400円 | +17.1% | +1.0% | 4.78% | 8.35倍 | 1.21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 | 24,200円 | +12.1% | +10.6% | 3.31% | 16.44倍 | 4.65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 |
ケイアイスター | 518,000円 | +8.0% | +32.2% | 3.86% | 6.68倍 | 1.33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 |
J.S.B. | 370,000円 | +8.6% | +3.4% | 2.11% | 14.26倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム