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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 1,581 | 1,647 | 1,572 | 1,605 | +27 | +1.7% | 290,900 |
| 2025/02/28 | 1,598 | 1,610 | 1,563 | 1,578 | -60 | -3.7% | 295,800 |
| 2025/02/27 | 1,648 | 1,659 | 1,587 | 1,638 | -42 | -2.5% | 502,800 |
| 2025/02/26 | 1,690 | 1,709 | 1,645 | 1,680 | +14 | +0.8% | 423,400 |
| 2025/02/25 | 1,643 | 1,687 | 1,643 | 1,666 | +10 | +0.6% | 518,400 |
| 2025/02/21 | 1,693 | 1,694 | 1,631 | 1,656 | -49 | -2.9% | 381,800 |
| 2025/02/20 | 1,689 | 1,705 | 1,667 | 1,705 | +16 | +0.9% | 266,400 |
| 2025/02/19 | 1,738 | 1,738 | 1,683 | 1,689 | -49 | -2.8% | 458,700 |
| 2025/02/18 | 1,774 | 1,795 | 1,734 | 1,738 | -36 | -2% | 267,000 |
| 2025/02/17 | 1,710 | 1,800 | 1,710 | 1,774 | +64 | +3.7% | 436,100 |
| 2025/02/14 | 1,710 | 1,724 | 1,700 | 1,710 | ±0 | ±0% | 161,000 |
| 2025/02/13 | 1,734 | 1,745 | 1,709 | 1,710 | -19 | -1.1% | 273,700 |
| 2025/02/12 | 1,737 | 1,740 | 1,714 | 1,729 | -9 | -0.5% | 189,300 |
| 2025/02/10 | 1,667 | 1,738 | 1,663 | 1,738 | +55 | +3.3% | 312,000 |
| 2025/02/07 | 1,695 | 1,708 | 1,682 | 1,683 | -25 | -1.5% | 137,500 |
| 2025/02/06 | 1,694 | 1,715 | 1,682 | 1,708 | +13 | +0.8% | 252,400 |
| 2025/02/05 | 1,640 | 1,711 | 1,632 | 1,695 | +56 | +3.4% | 420,400 |
| 2025/02/04 | 1,616 | 1,641 | 1,603 | 1,639 | +27 | +1.7% | 206,400 |
| 2025/02/03 | 1,581 | 1,621 | 1,576 | 1,612 | +6 | +0.4% | 292,400 |
| 2025/01/31 | 1,631 | 1,633 | 1,595 | 1,606 | -25 | -1.5% | 348,700 |
| 2025/01/30 | 1,605 | 1,645 | 1,578 | 1,631 | -14 | -0.9% | 586,800 |
| 2025/01/29 | 1,626 | 1,670 | 1,586 | 1,645 | +17 | +1% | 499,800 |
| 2025/01/28 | 1,588 | 1,645 | 1,580 | 1,628 | +39 | +2.5% | 536,300 |
| 2025/01/27 | 1,600 | 1,604 | 1,552 | 1,589 | -27 | -1.7% | 717,300 |
| 2025/01/24 | 1,492 | 1,619 | 1,485 | 1,616 | +109 | +7.2% | 909,600 |
| 2025/01/23 | 1,490 | 1,518 | 1,460 | 1,507 | -13 | -0.9% | 584,600 |
| 2025/01/22 | 1,480 | 1,520 | 1,454 | 1,520 | +49 | +3.3% | 964,500 |
| 2025/01/21 | 1,408 | 1,518 | 1,393 | 1,471 | +57 | +4% | 1,029,100 |
| 2025/01/20 | 1,361 | 1,414 | 1,345 | 1,414 | +65 | +4.8% | 525,100 |
| 2025/01/17 | 1,355 | 1,390 | 1,335 | 1,349 | +2 | +0.1% | 398,500 |
| 2025/01/16 | 1,315 | 1,360 | 1,305 | 1,347 | +52 | +4% | 627,100 |
| 2025/01/15 | 1,280 | 1,350 | 1,270 | 1,295 | +63 | +5.1% | 1,138,700 |
| 2025/01/14 | 1,231 | 1,245 | 1,215 | 1,232 | -8 | -0.6% | 378,700 |
| 2025/01/10 | 1,247 | 1,260 | 1,238 | 1,240 | -14 | -1.1% | 188,000 |
| 2025/01/09 | 1,247 | 1,258 | 1,234 | 1,254 | -4 | -0.3% | 173,000 |
| 2025/01/08 | 1,275 | 1,275 | 1,255 | 1,258 | -19 | -1.5% | 170,200 |
| 2025/01/07 | 1,288 | 1,295 | 1,259 | 1,277 | +19 | +1.5% | 213,300 |
| 2025/01/06 | 1,276 | 1,286 | 1,256 | 1,258 | -7 | -0.6% | 191,700 |
| 2024/12/30 | 1,261 | 1,287 | 1,252 | 1,265 | +10 | +0.8% | 239,600 |
| 2024/12/27 | 1,232 | 1,259 | 1,232 | 1,255 | +37 | +3% | 248,600 |
| 2024/12/26 | 1,199 | 1,233 | 1,190 | 1,218 | +24 | +2% | 363,500 |
| 2024/12/25 | 1,209 | 1,221 | 1,188 | 1,194 | -4 | -0.3% | 306,300 |
| 2024/12/24 | 1,210 | 1,211 | 1,196 | 1,198 | -1 | -0.1% | 192,500 |
| 2024/12/23 | 1,201 | 1,214 | 1,192 | 1,199 | -1 | -0.1% | 201,100 |
| 2024/12/20 | 1,206 | 1,222 | 1,199 | 1,200 | -2 | -0.2% | 178,100 |
| 2024/12/19 | 1,201 | 1,206 | 1,190 | 1,202 | -8 | -0.7% | 249,800 |
| 2024/12/18 | 1,215 | 1,220 | 1,202 | 1,210 | -5 | -0.4% | 107,900 |
| 2024/12/17 | 1,218 | 1,225 | 1,208 | 1,215 | ±0 | ±0% | 126,000 |
| 2024/12/16 | 1,236 | 1,245 | 1,211 | 1,215 | -17 | -1.4% | 165,800 |
| 2024/12/13 | 1,233 | 1,258 | 1,230 | 1,232 | -13 | -1% | 143,200 |
51～
100
件表示中 / 1988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 | 193,800円 | +74.0% | +3.0% | 0.00% | 23.75倍 | 1.84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 |
| サンフロンティア | 203,600円 | +13.4% | +10.0% | 3.73% | 6.37倍 | 0.97倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日本エスコン | 100,100円 | +17.1% | +1.0% | 4.80% | 8.33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 | 23,500円 | +12.1% | +10.6% | 3.40% | 15.96倍 | 4.51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 | 515,000円 | +8.0% | +32.2% | 3.88% | 6.64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 |
市場注目の銘柄
チャート関連のコラム
