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 |
|---|---|---|---|---|---|---|---|
| 2022/02/07 | 1,321 | 1,352 | 1,310 | 1,330 | +6 | +0.5% | 206,700 |
| 2022/02/04 | 1,271 | 1,330 | 1,244 | 1,324 | +24 | +1.8% | 272,100 |
| 2022/02/03 | 1,276 | 1,318 | 1,271 | 1,300 | -24 | -1.8% | 231,900 |
| 2022/02/02 | 1,251 | 1,334 | 1,251 | 1,324 | +86 | +6.9% | 337,400 |
| 2022/02/01 | 1,247 | 1,298 | 1,231 | 1,238 | +25 | +2.1% | 328,400 |
| 2022/01/31 | 1,146 | 1,224 | 1,146 | 1,213 | +93 | +8.3% | 387,500 |
| 2022/01/28 | 1,129 | 1,157 | 1,108 | 1,120 | -4 | -0.4% | 292,600 |
| 2022/01/27 | 1,228 | 1,240 | 1,122 | 1,124 | -104 | -8.5% | 454,300 |
| 2022/01/26 | 1,280 | 1,301 | 1,216 | 1,228 | -57 | -4.4% | 382,500 |
| 2022/01/25 | 1,326 | 1,358 | 1,283 | 1,285 | -36 | -2.7% | 246,700 |
| 2022/01/24 | 1,301 | 1,325 | 1,240 | 1,321 | -12 | -0.9% | 332,800 |
| 2022/01/21 | 1,294 | 1,334 | 1,259 | 1,333 | +9 | +0.7% | 350,000 |
| 2022/01/20 | 1,376 | 1,389 | 1,272 | 1,324 | -59 | -4.3% | 625,200 |
| 2022/01/19 | 1,413 | 1,416 | 1,348 | 1,383 | -46 | -3.2% | 454,300 |
| 2022/01/18 | 1,397 | 1,459 | 1,335 | 1,429 | +62 | +4.5% | 555,800 |
| 2022/01/17 | 1,345 | 1,433 | 1,345 | 1,367 | +80 | +6.2% | 645,700 |
| 2022/01/14 | 1,244 | 1,287 | 1,166 | 1,287 | -26 | -2% | 652,800 |
| 2022/01/13 | 1,328 | 1,333 | 1,306 | 1,313 | -16 | -1.2% | 178,800 |
| 2022/01/12 | 1,330 | 1,363 | 1,321 | 1,329 | +7 | +0.5% | 186,700 |
| 2022/01/11 | 1,272 | 1,323 | 1,260 | 1,322 | +40 | +3.1% | 205,800 |
| 2022/01/07 | 1,267 | 1,313 | 1,243 | 1,282 | +27 | +2.2% | 347,400 |
| 2022/01/06 | 1,280 | 1,295 | 1,255 | 1,255 | -58 | -4.4% | 421,800 |
| 2022/01/05 | 1,385 | 1,386 | 1,313 | 1,313 | -82 | -5.9% | 191,800 |
| 2022/01/04 | 1,400 | 1,400 | 1,372 | 1,395 | +17 | +1.2% | 135,500 |
| 2021/12/30 | 1,360 | 1,388 | 1,335 | 1,378 | -1 | -0.1% | 150,000 |
| 2021/12/29 | 1,330 | 1,390 | 1,329 | 1,379 | +25 | +1.8% | 272,700 |
| 2021/12/28 | 1,383 | 1,397 | 1,344 | 1,354 | -16 | -1.2% | 312,300 |
| 2021/12/27 | 1,410 | 1,412 | 1,364 | 1,370 | -41 | -2.9% | 234,700 |
| 2021/12/24 | 1,452 | 1,467 | 1,411 | 1,411 | -48 | -3.3% | 153,200 |
| 2021/12/23 | 1,464 | 1,476 | 1,440 | 1,459 | +16 | +1.1% | 105,200 |
| 2021/12/22 | 1,376 | 1,457 | 1,376 | 1,443 | +74 | +5.4% | 284,100 |
| 2021/12/21 | 1,345 | 1,396 | 1,345 | 1,369 | +37 | +2.8% | 224,300 |
| 2021/12/20 | 1,389 | 1,390 | 1,315 | 1,332 | -88 | -6.2% | 358,800 |
| 2021/12/17 | 1,448 | 1,448 | 1,406 | 1,420 | -28 | -1.9% | 194,800 |
| 2021/12/16 | 1,502 | 1,520 | 1,440 | 1,448 | -24 | -1.6% | 155,800 |
| 2021/12/15 | 1,421 | 1,486 | 1,416 | 1,472 | +49 | +3.4% | 163,500 |
| 2021/12/14 | 1,479 | 1,480 | 1,412 | 1,423 | -67 | -4.5% | 320,600 |
| 2021/12/13 | 1,552 | 1,572 | 1,490 | 1,490 | -51 | -3.3% | 167,800 |
| 2021/12/10 | 1,594 | 1,603 | 1,541 | 1,541 | -61 | -3.8% | 117,900 |
| 2021/12/09 | 1,591 | 1,635 | 1,591 | 1,602 | +12 | +0.8% | 107,200 |
| 2021/12/08 | 1,621 | 1,634 | 1,584 | 1,590 | -26 | -1.6% | 122,000 |
| 2021/12/07 | 1,550 | 1,617 | 1,550 | 1,616 | +100 | +6.6% | 209,100 |
| 2021/12/06 | 1,537 | 1,571 | 1,489 | 1,516 | -44 | -2.8% | 144,800 |
| 2021/12/03 | 1,526 | 1,567 | 1,512 | 1,560 | +69 | +4.6% | 173,500 |
| 2021/12/02 | 1,509 | 1,542 | 1,491 | 1,491 | -34 | -2.2% | 237,700 |
| 2021/12/01 | 1,482 | 1,537 | 1,447 | 1,525 | +66 | +4.5% | 226,500 |
| 2021/11/30 | 1,501 | 1,548 | 1,456 | 1,459 | -13 | -0.9% | 295,500 |
| 2021/11/29 | 1,465 | 1,526 | 1,461 | 1,472 | -73 | -4.7% | 393,300 |
| 2021/11/26 | 1,615 | 1,618 | 1,525 | 1,545 | -70 | -4.3% | 244,200 |
| 2021/11/25 | 1,583 | 1,625 | 1,561 | 1,615 | +72 | +4.7% | 235,100 |
801～
850
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
