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 |
|---|---|---|---|---|---|---|---|
| 2024/12/12 | 1,239 | 1,260 | 1,228 | 1,245 | +6 | +0.5% | 217,200 |
| 2024/12/11 | 1,248 | 1,248 | 1,224 | 1,239 | -3 | -0.2% | 90,400 |
| 2024/12/10 | 1,233 | 1,247 | 1,227 | 1,242 | +22 | +1.8% | 154,500 |
| 2024/12/09 | 1,193 | 1,232 | 1,188 | 1,220 | +32 | +2.7% | 261,600 |
| 2024/12/06 | 1,193 | 1,197 | 1,182 | 1,188 | -7 | -0.6% | 220,200 |
| 2024/12/05 | 1,214 | 1,228 | 1,195 | 1,195 | -14 | -1.2% | 175,600 |
| 2024/12/04 | 1,225 | 1,225 | 1,191 | 1,209 | -13 | -1.1% | 295,800 |
| 2024/12/03 | 1,209 | 1,226 | 1,205 | 1,222 | +15 | +1.2% | 164,400 |
| 2024/12/02 | 1,226 | 1,226 | 1,206 | 1,207 | -11 | -0.9% | 170,600 |
| 2024/11/29 | 1,211 | 1,232 | 1,210 | 1,218 | +8 | +0.7% | 122,300 |
| 2024/11/28 | 1,207 | 1,230 | 1,202 | 1,210 | -9 | -0.7% | 115,000 |
| 2024/11/27 | 1,228 | 1,229 | 1,212 | 1,219 | -26 | -2.1% | 198,700 |
| 2024/11/26 | 1,270 | 1,272 | 1,225 | 1,245 | -16 | -1.3% | 197,500 |
| 2024/11/25 | 1,270 | 1,275 | 1,246 | 1,261 | +8 | +0.6% | 795,000 |
| 2024/11/22 | 1,246 | 1,255 | 1,238 | 1,253 | +5 | +0.4% | 126,700 |
| 2024/11/21 | 1,230 | 1,258 | 1,230 | 1,248 | +13 | +1.1% | 114,200 |
| 2024/11/20 | 1,238 | 1,255 | 1,227 | 1,235 | -12 | -1% | 162,700 |
| 2024/11/19 | 1,246 | 1,257 | 1,230 | 1,247 | +1 | +0.1% | 188,200 |
| 2024/11/18 | 1,239 | 1,260 | 1,233 | 1,246 | +2 | +0.2% | 137,500 |
| 2024/11/15 | 1,236 | 1,250 | 1,218 | 1,244 | +10 | +0.8% | 190,900 |
| 2024/11/14 | 1,248 | 1,259 | 1,223 | 1,234 | -17 | -1.4% | 288,600 |
| 2024/11/13 | 1,259 | 1,287 | 1,245 | 1,251 | -18 | -1.4% | 273,700 |
| 2024/11/12 | 1,250 | 1,292 | 1,239 | 1,269 | +40 | +3.3% | 384,500 |
| 2024/11/11 | 1,223 | 1,229 | 1,208 | 1,229 | -10 | -0.8% | 270,200 |
| 2024/11/08 | 1,250 | 1,250 | 1,227 | 1,239 | -7 | -0.6% | 226,100 |
| 2024/11/07 | 1,234 | 1,249 | 1,225 | 1,246 | +10 | +0.8% | 255,200 |
| 2024/11/06 | 1,250 | 1,259 | 1,230 | 1,236 | -13 | -1% | 238,400 |
| 2024/11/05 | 1,233 | 1,256 | 1,215 | 1,249 | +36 | +3% | 218,800 |
| 2024/11/01 | 1,230 | 1,237 | 1,198 | 1,213 | -24 | -1.9% | 243,100 |
| 2024/10/31 | 1,241 | 1,262 | 1,231 | 1,237 | ±0 | ±0% | 309,300 |
| 2024/10/30 | 1,239 | 1,255 | 1,228 | 1,237 | ±0 | ±0% | 256,800 |
| 2024/10/29 | 1,208 | 1,247 | 1,206 | 1,237 | +24 | +2% | 300,700 |
| 2024/10/28 | 1,190 | 1,220 | 1,183 | 1,213 | +11 | +0.9% | 287,800 |
| 2024/10/25 | 1,225 | 1,238 | 1,191 | 1,202 | -21 | -1.7% | 347,500 |
| 2024/10/24 | 1,209 | 1,238 | 1,201 | 1,223 | +14 | +1.2% | 370,900 |
| 2024/10/23 | 1,179 | 1,225 | 1,172 | 1,209 | +23 | +1.9% | 507,000 |
| 2024/10/22 | 1,229 | 1,229 | 1,181 | 1,186 | -47 | -3.8% | 834,200 |
| 2024/10/21 | 1,246 | 1,269 | 1,231 | 1,233 | -7 | -0.6% | 428,700 |
| 2024/10/18 | 1,225 | 1,250 | 1,222 | 1,240 | +25 | +2.1% | 680,000 |
| 2024/10/17 | 1,253 | 1,274 | 1,209 | 1,215 | -36 | -2.9% | 1,610,000 |
| 2024/10/16 | 1,322 | 1,349 | 1,230 | 1,251 | -217 | -14.8% | 2,422,600 |
| 2024/10/15 | 1,523 | 1,530 | 1,466 | 1,468 | -10 | -0.7% | 537,400 |
| 2024/10/11 | 1,475 | 1,495 | 1,470 | 1,478 | +20 | +1.4% | 217,600 |
| 2024/10/10 | 1,478 | 1,502 | 1,452 | 1,458 | -27 | -1.8% | 355,400 |
| 2024/10/09 | 1,490 | 1,490 | 1,463 | 1,485 | +9 | +0.6% | 181,400 |
| 2024/10/08 | 1,500 | 1,501 | 1,461 | 1,476 | -39 | -2.6% | 265,500 |
| 2024/10/07 | 1,537 | 1,538 | 1,504 | 1,515 | +6 | +0.4% | 221,500 |
| 2024/10/04 | 1,515 | 1,545 | 1,500 | 1,509 | -6 | -0.4% | 133,000 |
| 2024/10/03 | 1,528 | 1,530 | 1,511 | 1,515 | +27 | +1.8% | 158,400 |
| 2024/10/02 | 1,506 | 1,515 | 1,477 | 1,488 | -31 | -2% | 272,900 |
101～
150
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
