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 |
|---|---|---|---|---|---|---|---|
| 2022/04/21 | 1,833 | 1,996 | 1,826 | 1,970 | +126 | +6.8% | 1,409,400 |
| 2022/04/20 | 1,781 | 1,844 | 1,768 | 1,844 | +32 | +1.8% | 731,900 |
| 2022/04/19 | 1,753 | 1,846 | 1,710 | 1,812 | +92 | +5.3% | 1,029,500 |
| 2022/04/18 | 1,682 | 1,734 | 1,670 | 1,720 | +16 | +0.9% | 604,300 |
| 2022/04/15 | 1,607 | 1,767 | 1,600 | 1,704 | +137 | +8.7% | 1,456,200 |
| 2022/04/14 | 1,550 | 1,597 | 1,514 | 1,567 | +24 | +1.6% | 464,200 |
| 2022/04/13 | 1,449 | 1,551 | 1,415 | 1,543 | +94 | +6.5% | 570,800 |
| 2022/04/12 | 1,420 | 1,494 | 1,391 | 1,449 | +78 | +5.7% | 761,600 |
| 2022/04/11 | 1,379 | 1,415 | 1,349 | 1,371 | +51 | +3.9% | 383,800 |
| 2022/04/08 | 1,322 | 1,344 | 1,292 | 1,320 | +22 | +1.7% | 161,500 |
| 2022/04/07 | 1,348 | 1,355 | 1,292 | 1,298 | -65 | -4.8% | 194,500 |
| 2022/04/06 | 1,319 | 1,372 | 1,310 | 1,363 | +15 | +1.1% | 251,900 |
| 2022/04/05 | 1,347 | 1,379 | 1,323 | 1,348 | +20 | +1.5% | 185,900 |
| 2022/04/04 | 1,317 | 1,328 | 1,298 | 1,328 | +24 | +1.8% | 141,900 |
| 2022/04/01 | 1,270 | 1,307 | 1,261 | 1,304 | +16 | +1.2% | 112,700 |
| 2022/03/31 | 1,255 | 1,302 | 1,245 | 1,288 | +10 | +0.8% | 181,300 |
| 2022/03/30 | 1,250 | 1,278 | 1,224 | 1,278 | +56 | +4.6% | 129,500 |
| 2022/03/29 | 1,231 | 1,247 | 1,216 | 1,222 | -1 | -0.1% | 129,400 |
| 2022/03/28 | 1,280 | 1,288 | 1,223 | 1,223 | -46 | -3.6% | 134,600 |
| 2022/03/25 | 1,288 | 1,293 | 1,247 | 1,269 | -14 | -1.1% | 164,900 |
| 2022/03/24 | 1,250 | 1,302 | 1,250 | 1,283 | +9 | +0.7% | 177,000 |
| 2022/03/23 | 1,263 | 1,283 | 1,252 | 1,274 | +41 | +3.3% | 197,100 |
| 2022/03/22 | 1,270 | 1,271 | 1,222 | 1,233 | -29 | -2.3% | 212,700 |
| 2022/03/18 | 1,213 | 1,270 | 1,201 | 1,262 | +36 | +2.9% | 279,800 |
| 2022/03/17 | 1,262 | 1,272 | 1,213 | 1,226 | -1 | -0.1% | 274,600 |
| 2022/03/16 | 1,230 | 1,247 | 1,207 | 1,227 | +17 | +1.4% | 186,200 |
| 2022/03/15 | 1,205 | 1,220 | 1,186 | 1,210 | +5 | +0.4% | 165,000 |
| 2022/03/14 | 1,165 | 1,240 | 1,165 | 1,205 | +31 | +2.6% | 200,800 |
| 2022/03/11 | 1,156 | 1,198 | 1,142 | 1,174 | -41 | -3.4% | 272,400 |
| 2022/03/10 | 1,235 | 1,247 | 1,208 | 1,215 | +33 | +2.8% | 256,700 |
| 2022/03/09 | 1,194 | 1,208 | 1,151 | 1,182 | -6 | -0.5% | 287,600 |
| 2022/03/08 | 1,182 | 1,222 | 1,160 | 1,188 | -4 | -0.3% | 482,600 |
| 2022/03/07 | 1,246 | 1,246 | 1,174 | 1,192 | -84 | -6.6% | 360,300 |
| 2022/03/04 | 1,350 | 1,350 | 1,275 | 1,276 | -103 | -7.5% | 314,700 |
| 2022/03/03 | 1,423 | 1,423 | 1,361 | 1,379 | -44 | -3.1% | 225,500 |
| 2022/03/02 | 1,465 | 1,470 | 1,408 | 1,423 | -82 | -5.4% | 221,300 |
| 2022/03/01 | 1,472 | 1,521 | 1,471 | 1,505 | +63 | +4.4% | 256,300 |
| 2022/02/28 | 1,451 | 1,482 | 1,416 | 1,442 | -12 | -0.8% | 188,500 |
| 2022/02/25 | 1,395 | 1,465 | 1,388 | 1,454 | +102 | +7.5% | 437,200 |
| 2022/02/24 | 1,368 | 1,409 | 1,335 | 1,352 | -3 | -0.2% | 744,000 |
| 2022/02/22 | 1,347 | 1,387 | 1,322 | 1,355 | -22 | -1.6% | 214,500 |
| 2022/02/21 | 1,457 | 1,460 | 1,367 | 1,377 | -98 | -6.6% | 310,100 |
| 2022/02/18 | 1,431 | 1,477 | 1,422 | 1,475 | +34 | +2.4% | 297,700 |
| 2022/02/17 | 1,449 | 1,484 | 1,408 | 1,441 | +13 | +0.9% | 302,000 |
| 2022/02/16 | 1,403 | 1,428 | 1,393 | 1,428 | +70 | +5.2% | 202,200 |
| 2022/02/15 | 1,350 | 1,403 | 1,330 | 1,358 | +8 | +0.6% | 165,400 |
| 2022/02/14 | 1,387 | 1,393 | 1,337 | 1,350 | -62 | -4.4% | 185,300 |
| 2022/02/10 | 1,370 | 1,424 | 1,370 | 1,412 | +52 | +3.8% | 186,000 |
| 2022/02/09 | 1,369 | 1,415 | 1,335 | 1,360 | +21 | +1.6% | 205,900 |
| 2022/02/08 | 1,331 | 1,367 | 1,328 | 1,339 | +9 | +0.7% | 177,900 |
751～
800
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
