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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 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 |
| 2021/11/24 | 1,631 | 1,631 | 1,536 | 1,543 | -85 | -5.2% | 251,100 |
| 2021/11/22 | 1,650 | 1,655 | 1,593 | 1,628 | -42 | -2.5% | 175,800 |
| 2021/11/19 | 1,690 | 1,703 | 1,660 | 1,670 | -40 | -2.3% | 143,200 |
| 2021/11/18 | 1,751 | 1,751 | 1,690 | 1,710 | -41 | -2.3% | 179,500 |
| 2021/11/17 | 1,893 | 1,893 | 1,751 | 1,751 | -140 | -7.4% | 284,400 |
| 2021/11/16 | 1,870 | 1,917 | 1,869 | 1,891 | +26 | +1.4% | 258,000 |
| 2021/11/15 | 1,822 | 1,868 | 1,816 | 1,865 | +79 | +4.4% | 199,200 |
| 2021/11/12 | 1,763 | 1,802 | 1,756 | 1,786 | +30 | +1.7% | 163,100 |
| 2021/11/11 | 1,765 | 1,770 | 1,725 | 1,756 | -24 | -1.3% | 202,700 |
| 2021/11/10 | 1,859 | 1,866 | 1,778 | 1,780 | -104 | -5.5% | 246,400 |
| 2021/11/09 | 1,885 | 1,894 | 1,855 | 1,884 | -31 | -1.6% | 164,400 |
| 2021/11/08 | 1,875 | 1,937 | 1,863 | 1,915 | +74 | +4% | 296,700 |
| 2021/11/05 | 1,831 | 1,845 | 1,807 | 1,841 | ±0 | ±0% | 112,100 |
| 2021/11/04 | 1,895 | 1,903 | 1,827 | 1,841 | -45 | -2.4% | 150,700 |
| 2021/11/02 | 1,880 | 1,924 | 1,872 | 1,886 | -11 | -0.6% | 139,400 |
| 2021/11/01 | 1,847 | 1,898 | 1,842 | 1,897 | +57 | +3.1% | 154,500 |
851～
900
件表示中 / 2023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 | 178,500円 | +74.0% | +3.0% | 0.00% | 21.19倍 | 1.64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 |
| Ｊ．Ｓ．Ｂ． | 384,000円 | +8.6% | +3.4% | 2.73% | 14.80倍 | 1.95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 |
| ＧＡ ＴＥＣＨ | 187,600円 | +30.6% | +65.4% | 0.00% | 24.04倍 | 2.60倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ケイアイスター | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19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 |
| 京阪神ビ | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35倍 | 0.96倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
市場注目の銘柄
チャート関連のコラム
