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 |
|---|---|---|---|---|---|---|---|
| 2019/06/10 | 5,530 | 5,770 | 5,530 | 5,710 | +180 | +3.3% | 108,400 |
| 2019/06/07 | 5,470 | 5,570 | 5,340 | 5,530 | +40 | +0.7% | 65,300 |
| 2019/06/06 | 5,480 | 5,610 | 5,420 | 5,490 | +150 | +2.8% | 96,600 |
| 2019/06/05 | 5,300 | 5,430 | 5,230 | 5,340 | +200 | +3.9% | 113,100 |
| 2019/06/04 | 5,290 | 5,370 | 5,080 | 5,140 | -210 | -3.9% | 167,100 |
| 2019/06/03 | 5,410 | 5,490 | 5,290 | 5,350 | -220 | -3.9% | 126,200 |
| 2019/05/31 | 5,650 | 5,740 | 5,560 | 5,570 | +20 | +0.4% | 152,800 |
| 2019/05/30 | 5,750 | 5,770 | 5,360 | 5,550 | -160 | -2.8% | 199,500 |
| 2019/05/29 | 5,580 | 5,760 | 5,530 | 5,710 | +50 | +0.9% | 207,600 |
| 2019/05/28 | 5,510 | 5,700 | 5,420 | 5,660 | +260 | +4.8% | 394,400 |
| 2019/05/27 | 5,120 | 5,500 | 5,100 | 5,400 | +310 | +6.1% | 213,500 |
| 2019/05/24 | 5,110 | 5,230 | 5,070 | 5,090 | ±0 | ±0% | 65,100 |
| 2019/05/23 | 5,130 | 5,240 | 5,050 | 5,090 | -40 | -0.8% | 58,700 |
| 2019/05/22 | 5,090 | 5,260 | 5,090 | 5,130 | +30 | +0.6% | 101,000 |
| 2019/05/21 | 4,885 | 5,270 | 4,885 | 5,100 | +200 | +4.1% | 181,900 |
| 2019/05/20 | 4,930 | 5,150 | 4,865 | 4,900 | -60 | -1.2% | 125,000 |
| 2019/05/17 | 4,830 | 4,990 | 4,830 | 4,960 | +135 | +2.8% | 58,600 |
| 2019/05/16 | 4,885 | 4,930 | 4,785 | 4,825 | -30 | -0.6% | 81,000 |
| 2019/05/15 | 4,945 | 4,985 | 4,795 | 4,855 | -100 | -2% | 102,000 |
| 2019/05/14 | 4,750 | 5,020 | 4,730 | 4,955 | +40 | +0.8% | 98,900 |
| 2019/05/13 | 4,910 | 5,020 | 4,875 | 4,915 | +175 | +3.7% | 104,400 |
| 2019/05/10 | 4,750 | 4,870 | 4,620 | 4,740 | -100 | -2.1% | 167,300 |
| 2019/05/09 | 4,930 | 5,000 | 4,820 | 4,840 | -135 | -2.7% | 165,500 |
| 2019/05/08 | 4,875 | 5,070 | 4,870 | 4,975 | ±0 | ±0% | 159,000 |
| 2019/05/07 | 4,950 | 5,100 | 4,900 | 4,975 | -125 | -2.5% | 156,000 |
| 2019/04/26 | 4,885 | 5,110 | 4,885 | 5,100 | +105 | +2.1% | 198,600 |
| 2019/04/25 | 5,100 | 5,120 | 4,910 | 4,995 | -105 | -2.1% | 313,300 |
| 2019/04/24 | 5,100 | 5,520 | 5,030 | 5,100 | +60 | +1.2% | 633,300 |
| 2019/04/23 | 4,605 | 5,290 | 4,605 | 5,040 | +365 | +7.8% | 852,000 |
| 2019/04/22 | 4,770 | 4,835 | 4,495 | 4,675 | -140 | -2.9% | 233,900 |
| 2019/04/19 | 4,850 | 5,080 | 4,770 | 4,815 | -105 | -2.1% | 387,400 |
| 2019/04/18 | 4,310 | 5,040 | 4,300 | 4,920 | +585 | +13.5% | 1,053,800 |
| 2019/04/17 | 4,635 | 4,755 | 4,120 | 4,335 | -90 | -2% | 954,600 |
| 2019/04/16 | 4,355 | 4,425 | 4,155 | 4,425 | +700 | +18.8% | 784,200 |
| 2019/04/15 | 3,850 | 4,155 | 3,615 | 3,725 | -65 | -1.7% | 452,100 |
| 2019/04/12 | 3,655 | 3,835 | 3,650 | 3,790 | +115 | +3.1% | 97,700 |
| 2019/04/11 | 3,635 | 3,835 | 3,570 | 3,675 | +40 | +1.1% | 141,500 |
| 2019/04/10 | 3,765 | 3,795 | 3,580 | 3,635 | +50 | +1.4% | 238,600 |
| 2019/04/09 | 3,750 | 3,825 | 3,515 | 3,585 | -150 | -4% | 177,000 |
| 2019/04/08 | 3,675 | 3,755 | 3,655 | 3,735 | +60 | +1.6% | 138,900 |
| 2019/04/05 | 3,630 | 3,680 | 3,525 | 3,675 | +40 | +1.1% | 129,300 |
| 2019/04/04 | 3,660 | 3,665 | 3,610 | 3,635 | +15 | +0.4% | 29,800 |
| 2019/04/03 | 3,590 | 3,680 | 3,560 | 3,620 | ±0 | ±0% | 59,600 |
| 2019/04/02 | 3,645 | 3,645 | 3,555 | 3,620 | +15 | +0.4% | 36,800 |
| 2019/04/01 | 3,660 | 3,670 | 3,540 | 3,605 | -50 | -1.4% | 49,300 |
| 2019/03/29 | 3,560 | 3,690 | 3,550 | 3,655 | +155 | +4.4% | 112,300 |
| 2019/03/28 | 3,545 | 3,555 | 3,415 | 3,500 | -35 | -1% | 74,300 |
| 2019/03/27 | 3,505 | 3,585 | 3,505 | 3,535 | -20 | -0.6% | 49,900 |
| 2019/03/26 | 3,465 | 3,635 | 3,450 | 3,555 | +125 | +3.6% | 111,700 |
| 2019/03/25 | 3,395 | 3,495 | 3,310 | 3,430 | ±0 | ±0% | 66,800 |
1451～
1500
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
