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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 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 |
| 2019/03/22 | 3,575 | 3,575 | 3,400 | 3,430 | -145 | -4.1% | 49,000 |
| 2019/03/20 | 3,565 | 3,620 | 3,550 | 3,575 | +10 | +0.3% | 38,400 |
| 2019/03/19 | 3,430 | 3,600 | 3,400 | 3,565 | +160 | +4.7% | 109,000 |
| 2019/03/18 | 3,255 | 3,430 | 3,255 | 3,405 | +170 | +5.3% | 60,500 |
| 2019/03/15 | 3,230 | 3,255 | 3,185 | 3,235 | +10 | +0.3% | 43,300 |
| 2019/03/14 | 3,350 | 3,355 | 3,180 | 3,225 | -55 | -1.7% | 97,900 |
| 2019/03/13 | 3,320 | 3,390 | 3,255 | 3,280 | -80 | -2.4% | 56,100 |
| 2019/03/12 | 3,420 | 3,420 | 3,295 | 3,360 | +150 | +4.7% | 93,500 |
| 2019/03/11 | 3,255 | 3,255 | 3,130 | 3,210 | +10 | +0.3% | 58,600 |
| 2019/03/08 | 3,360 | 3,370 | 3,185 | 3,200 | -205 | -6% | 112,200 |
| 2019/03/07 | 3,460 | 3,470 | 3,400 | 3,405 | -60 | -1.7% | 30,600 |
| 2019/03/06 | 3,475 | 3,500 | 3,420 | 3,465 | +25 | +0.7% | 68,700 |
| 2019/03/05 | 3,560 | 3,610 | 3,430 | 3,440 | -140 | -3.9% | 69,900 |
| 2019/03/04 | 3,700 | 3,780 | 3,580 | 3,580 | -125 | -3.4% | 52,700 |
| 2019/03/01 | 3,800 | 3,810 | 3,680 | 3,705 | -5 | -0.1% | 44,700 |
| 2019/02/28 | 3,765 | 3,855 | 3,695 | 3,710 | -15 | -0.4% | 42,000 |
1501～
1550
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
