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 |
|---|---|---|---|---|---|---|---|
| 2019/01/08 | 3,715 | 3,835 | 3,655 | 3,660 | -80 | -2.1% | 35,700 |
| 2019/01/07 | 3,715 | 3,865 | 3,705 | 3,740 | +125 | +3.5% | 38,400 |
| 2019/01/04 | 3,540 | 3,625 | 3,505 | 3,615 | -35 | -1% | 38,800 |
| 2018/12/28 | 3,785 | 3,875 | 3,555 | 3,650 | -135 | -3.6% | 59,900 |
| 2018/12/27 | 3,750 | 3,875 | 3,690 | 3,785 | +230 | +6.5% | 60,200 |
| 2018/12/26 | 3,690 | 3,800 | 3,450 | 3,555 | -100 | -2.7% | 84,000 |
| 2018/12/25 | 3,335 | 3,700 | 3,335 | 3,655 | -100 | -2.7% | 99,600 |
| 2018/12/21 | 3,625 | 3,825 | 3,580 | 3,755 | -10 | -0.3% | 74,300 |
| 2018/12/20 | 3,875 | 3,910 | 3,670 | 3,765 | -235 | -5.9% | 83,500 |
| 2018/12/19 | 3,775 | 4,070 | 3,720 | 4,000 | +165 | +4.3% | 70,600 |
| 2018/12/18 | 4,005 | 4,055 | 3,835 | 3,835 | -300 | -7.3% | 68,100 |
| 2018/12/17 | 4,135 | 4,270 | 4,015 | 4,135 | -70 | -1.7% | 43,500 |
| 2018/12/14 | 4,450 | 4,450 | 4,150 | 4,205 | -110 | -2.5% | 51,200 |
| 2018/12/13 | 4,330 | 4,430 | 4,285 | 4,315 | -75 | -1.7% | 30,100 |
| 2018/12/12 | 4,180 | 4,440 | 4,145 | 4,390 | +185 | +4.4% | 52,600 |
| 2018/12/11 | 4,270 | 4,335 | 4,100 | 4,205 | -85 | -2% | 49,900 |
| 2018/12/10 | 4,340 | 4,405 | 4,230 | 4,290 | -120 | -2.7% | 40,700 |
| 2018/12/07 | 4,485 | 4,570 | 4,330 | 4,410 | +25 | +0.6% | 33,300 |
| 2018/12/06 | 4,420 | 4,465 | 4,310 | 4,385 | -115 | -2.6% | 30,300 |
| 2018/12/05 | 4,375 | 4,535 | 4,290 | 4,500 | -50 | -1.1% | 92,000 |
| 2018/12/04 | 4,740 | 4,770 | 4,510 | 4,550 | -150 | -3.2% | 81,400 |
| 2018/12/03 | 4,555 | 4,700 | 4,445 | 4,700 | +260 | +5.9% | 131,800 |
| 2018/11/30 | 4,370 | 4,535 | 4,340 | 4,440 | +140 | +3.3% | 91,300 |
| 2018/11/29 | 4,370 | 4,510 | 4,255 | 4,300 | +50 | +1.2% | 171,000 |
| 2018/11/28 | 4,020 | 4,250 | 4,000 | 4,250 | +275 | +6.9% | 138,600 |
| 2018/11/27 | 4,000 | 4,035 | 3,945 | 3,975 | +25 | +0.6% | 53,300 |
| 2018/11/26 | 3,830 | 4,030 | 3,745 | 3,950 | +180 | +4.8% | 58,400 |
| 2018/11/22 | 3,805 | 3,810 | 3,660 | 3,770 | +5 | +0.1% | 39,100 |
| 2018/11/21 | 3,745 | 3,825 | 3,725 | 3,765 | -80 | -2.1% | 55,800 |
| 2018/11/20 | 3,935 | 4,045 | 3,835 | 3,845 | -155 | -3.9% | 83,500 |
| 2018/11/19 | 4,060 | 4,100 | 3,945 | 4,000 | -70 | -1.7% | 59,200 |
| 2018/11/16 | 4,080 | 4,155 | 3,970 | 4,070 | +70 | +1.8% | 55,800 |
| 2018/11/15 | 3,860 | 4,050 | 3,860 | 4,000 | +100 | +2.6% | 41,300 |
| 2018/11/14 | 3,900 | 3,970 | 3,855 | 3,900 | +5 | +0.1% | 26,800 |
| 2018/11/13 | 3,870 | 3,995 | 3,775 | 3,895 | -20 | -0.5% | 87,200 |
| 2018/11/12 | 3,930 | 4,050 | 3,890 | 3,915 | -15 | -0.4% | 77,700 |
| 2018/11/09 | 4,080 | 4,105 | 3,915 | 3,930 | -150 | -3.7% | 68,300 |
| 2018/11/08 | 3,830 | 4,130 | 3,800 | 4,080 | +320 | +8.5% | 108,000 |
| 2018/11/07 | 3,705 | 3,830 | 3,705 | 3,760 | +70 | +1.9% | 45,900 |
| 2018/11/06 | 3,705 | 3,750 | 3,660 | 3,690 | +65 | +1.8% | 28,400 |
| 2018/11/05 | 3,745 | 3,760 | 3,565 | 3,625 | -135 | -3.6% | 42,000 |
| 2018/11/02 | 3,700 | 3,820 | 3,700 | 3,760 | +5 | +0.1% | 30,100 |
| 2018/11/01 | 3,850 | 3,945 | 3,700 | 3,755 | -95 | -2.5% | 81,700 |
| 2018/10/31 | 3,415 | 3,910 | 3,400 | 3,850 | +495 | +14.8% | 181,200 |
| 2018/10/30 | 3,015 | 3,435 | 3,005 | 3,355 | +270 | +8.8% | 101,400 |
| 2018/10/29 | 3,195 | 3,290 | 3,075 | 3,085 | -180 | -5.5% | 105,200 |
| 2018/10/26 | 3,465 | 3,550 | 3,000 | 3,265 | -200 | -5.8% | 146,300 |
| 2018/10/25 | 3,550 | 3,575 | 3,455 | 3,465 | -225 | -6.1% | 86,600 |
| 2018/10/24 | 3,770 | 3,775 | 3,610 | 3,690 | -90 | -2.4% | 50,900 |
| 2018/10/23 | 3,760 | 3,875 | 3,705 | 3,780 | +20 | +0.5% | 75,800 |
1551～
1600
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
