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 |
|---|---|---|---|---|---|---|---|
| 2019/03/22 | 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 |
| 2019/02/27 | 3,750 | 3,800 | 3,670 | 3,725 | +15 | +0.4% | 88,000 |
| 2019/02/26 | 3,495 | 3,740 | 3,495 | 3,710 | +215 | +6.2% | 84,600 |
| 2019/02/25 | 3,550 | 3,550 | 3,460 | 3,495 | -20 | -0.6% | 11,700 |
| 2019/02/22 | 3,510 | 3,540 | 3,475 | 3,515 | -30 | -0.8% | 32,400 |
| 2019/02/21 | 3,590 | 3,590 | 3,480 | 3,545 | +25 | +0.7% | 29,800 |
| 2019/02/20 | 3,475 | 3,540 | 3,475 | 3,520 | +45 | +1.3% | 21,200 |
| 2019/02/19 | 3,555 | 3,570 | 3,470 | 3,475 | ±0 | ±0% | 50,900 |
| 2019/02/18 | 3,445 | 3,515 | 3,345 | 3,475 | +60 | +1.8% | 76,500 |
| 2019/02/15 | 3,435 | 3,475 | 3,350 | 3,415 | +80 | +2.4% | 71,800 |
| 2019/02/14 | 3,335 | 3,395 | 3,325 | 3,335 | +35 | +1.1% | 39,200 |
| 2019/02/13 | 3,250 | 3,350 | 3,200 | 3,300 | +120 | +3.8% | 65,400 |
| 2019/02/12 | 3,130 | 3,250 | 3,115 | 3,180 | +35 | +1.1% | 79,800 |
| 2019/02/08 | 3,215 | 3,280 | 3,115 | 3,145 | -145 | -4.4% | 85,800 |
| 2019/02/07 | 3,430 | 3,430 | 3,280 | 3,290 | -140 | -4.1% | 61,100 |
| 2019/02/06 | 3,450 | 3,450 | 3,355 | 3,430 | -60 | -1.7% | 51,200 |
| 2019/02/05 | 3,480 | 3,540 | 3,445 | 3,490 | -20 | -0.6% | 53,300 |
| 2019/02/04 | 3,495 | 3,565 | 3,465 | 3,510 | ±0 | ±0% | 59,300 |
| 2019/02/01 | 3,555 | 3,635 | 3,485 | 3,510 | -20 | -0.6% | 83,700 |
| 2019/01/31 | 3,545 | 3,645 | 3,480 | 3,530 | +75 | +2.2% | 118,500 |
| 2019/01/30 | 3,565 | 3,565 | 3,405 | 3,455 | -120 | -3.4% | 93,100 |
| 2019/01/29 | 3,450 | 3,585 | 3,430 | 3,575 | +110 | +3.2% | 80,800 |
| 2019/01/28 | 3,345 | 3,475 | 3,345 | 3,465 | +130 | +3.9% | 55,200 |
| 2019/01/25 | 3,315 | 3,430 | 3,310 | 3,335 | -10 | -0.3% | 74,200 |
| 2019/01/24 | 3,350 | 3,415 | 3,300 | 3,345 | +40 | +1.2% | 91,800 |
| 2019/01/23 | 3,205 | 3,350 | 3,180 | 3,305 | +90 | +2.8% | 87,200 |
| 2019/01/22 | 3,330 | 3,330 | 3,215 | 3,215 | -80 | -2.4% | 65,600 |
| 2019/01/21 | 3,385 | 3,390 | 3,265 | 3,295 | -20 | -0.6% | 81,700 |
| 2019/01/18 | 3,255 | 3,315 | 3,240 | 3,315 | +65 | +2% | 79,100 |
| 2019/01/17 | 3,295 | 3,350 | 3,250 | 3,250 | -40 | -1.2% | 159,000 |
| 2019/01/16 | 3,385 | 3,495 | 3,180 | 3,290 | -470 | -12.5% | 326,600 |
| 2019/01/15 | 3,780 | 3,865 | 3,670 | 3,760 | +120 | +3.3% | 103,400 |
| 2019/01/11 | 3,515 | 3,765 | 3,515 | 3,640 | +75 | +2.1% | 54,400 |
| 2019/01/10 | 3,625 | 3,670 | 3,530 | 3,565 | -130 | -3.5% | 46,000 |
| 2019/01/09 | 3,625 | 3,750 | 3,625 | 3,695 | +35 | +1% | 31,000 |
1501～
1550
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
