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 |
|---|---|---|---|---|---|---|---|
| 2019/08/21 | 5,510 | 5,720 | 5,460 | 5,700 | +100 | +1.8% | 87,100 |
| 2019/08/20 | 5,560 | 5,620 | 5,480 | 5,600 | ±0 | ±0% | 102,300 |
| 2019/08/19 | 5,750 | 5,840 | 5,600 | 5,600 | ±0 | ±0% | 142,300 |
| 2019/08/16 | 5,570 | 5,630 | 5,540 | 5,600 | +20 | +0.4% | 73,000 |
| 2019/08/15 | 5,530 | 5,640 | 5,530 | 5,580 | -100 | -1.8% | 132,000 |
| 2019/08/14 | 5,650 | 5,760 | 5,640 | 5,680 | +80 | +1.4% | 94,900 |
| 2019/08/13 | 5,500 | 5,650 | 5,470 | 5,600 | ±0 | ±0% | 94,200 |
| 2019/08/09 | 5,610 | 5,690 | 5,570 | 5,600 | +30 | +0.5% | 77,100 |
| 2019/08/08 | 5,460 | 5,610 | 5,370 | 5,570 | +60 | +1.1% | 107,700 |
| 2019/08/07 | 5,300 | 5,510 | 5,300 | 5,510 | +330 | +6.4% | 150,300 |
| 2019/08/06 | 5,160 | 5,230 | 5,050 | 5,180 | -80 | -1.5% | 112,900 |
| 2019/08/05 | 5,180 | 5,310 | 5,090 | 5,260 | +80 | +1.5% | 101,200 |
| 2019/08/02 | 5,150 | 5,250 | 5,130 | 5,180 | -50 | -1% | 99,200 |
| 2019/08/01 | 5,110 | 5,280 | 5,110 | 5,230 | +90 | +1.8% | 113,600 |
| 2019/07/31 | 5,100 | 5,240 | 5,090 | 5,140 | +110 | +2.2% | 95,000 |
| 2019/07/30 | 5,100 | 5,180 | 5,010 | 5,030 | -120 | -2.3% | 151,300 |
| 2019/07/29 | 5,240 | 5,250 | 5,040 | 5,150 | +10 | +0.2% | 157,300 |
| 2019/07/26 | 5,020 | 5,250 | 4,980 | 5,140 | +160 | +3.2% | 205,000 |
| 2019/07/25 | 4,800 | 5,020 | 4,780 | 4,980 | +245 | +5.2% | 210,400 |
| 2019/07/24 | 4,730 | 4,855 | 4,680 | 4,735 | -10 | -0.2% | 169,900 |
| 2019/07/23 | 4,930 | 4,935 | 4,725 | 4,745 | +95 | +2% | 221,100 |
| 2019/07/22 | 4,760 | 4,765 | 4,650 | 4,650 | -110 | -2.3% | 98,700 |
| 2019/07/19 | 4,805 | 4,855 | 4,725 | 4,760 | +95 | +2% | 99,900 |
| 2019/07/18 | 4,685 | 4,900 | 4,650 | 4,665 | -45 | -1% | 151,200 |
| 2019/07/17 | 4,700 | 4,800 | 4,540 | 4,710 | -210 | -4.3% | 279,400 |
| 2019/07/16 | 4,800 | 4,930 | 4,675 | 4,920 | +120 | +2.5% | 148,300 |
| 2019/07/12 | 5,020 | 5,030 | 4,785 | 4,800 | -270 | -5.3% | 155,100 |
| 2019/07/11 | 5,120 | 5,130 | 5,010 | 5,070 | -60 | -1.2% | 84,600 |
| 2019/07/10 | 4,990 | 5,170 | 4,990 | 5,130 | +140 | +2.8% | 90,800 |
| 2019/07/09 | 5,020 | 5,310 | 4,945 | 4,990 | +115 | +2.4% | 247,700 |
| 2019/07/08 | 4,800 | 4,895 | 4,750 | 4,875 | +110 | +2.3% | 137,100 |
| 2019/07/05 | 4,620 | 4,775 | 4,520 | 4,765 | +110 | +2.4% | 139,600 |
| 2019/07/04 | 4,795 | 4,795 | 4,590 | 4,655 | -100 | -2.1% | 104,000 |
| 2019/07/03 | 4,830 | 4,855 | 4,730 | 4,755 | -100 | -2.1% | 89,400 |
| 2019/07/02 | 4,800 | 4,880 | 4,745 | 4,855 | +30 | +0.6% | 94,900 |
| 2019/07/01 | 5,050 | 5,060 | 4,740 | 4,825 | -80 | -1.6% | 180,300 |
| 2019/06/28 | 4,950 | 5,010 | 4,800 | 4,905 | -105 | -2.1% | 140,100 |
| 2019/06/27 | 4,770 | 5,080 | 4,730 | 5,010 | -170 | -3.3% | 253,100 |
| 2019/06/26 | 5,280 | 5,320 | 5,150 | 5,180 | -220 | -4.1% | 76,100 |
| 2019/06/25 | 5,590 | 5,650 | 5,400 | 5,400 | -320 | -5.6% | 114,700 |
| 2019/06/24 | 5,580 | 5,760 | 5,470 | 5,720 | +100 | +1.8% | 75,500 |
| 2019/06/21 | 5,600 | 5,790 | 5,530 | 5,620 | +20 | +0.4% | 97,100 |
| 2019/06/20 | 5,510 | 5,600 | 5,400 | 5,600 | +100 | +1.8% | 45,600 |
| 2019/06/19 | 5,450 | 5,520 | 5,310 | 5,500 | +150 | +2.8% | 67,500 |
| 2019/06/18 | 5,670 | 5,670 | 5,300 | 5,350 | -250 | -4.5% | 93,800 |
| 2019/06/17 | 5,680 | 5,690 | 5,500 | 5,600 | -30 | -0.5% | 35,800 |
| 2019/06/14 | 5,540 | 5,630 | 5,430 | 5,630 | +170 | +3.1% | 55,500 |
| 2019/06/13 | 5,410 | 5,540 | 5,280 | 5,460 | -120 | -2.2% | 151,900 |
| 2019/06/12 | 5,880 | 5,880 | 5,550 | 5,580 | -310 | -5.3% | 134,300 |
| 2019/06/11 | 5,700 | 5,920 | 5,580 | 5,890 | +180 | +3.2% | 172,400 |
1401～
1450
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
