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 |
|---|---|---|---|---|---|---|---|
| 2018/10/22 | 3,790 | 3,850 | 3,650 | 3,760 | -50 | -1.3% | 84,300 |
| 2018/10/19 | 3,600 | 3,840 | 3,600 | 3,810 | +180 | +5% | 99,900 |
| 2018/10/18 | 3,785 | 3,790 | 3,615 | 3,630 | -160 | -4.2% | 76,000 |
| 2018/10/17 | 3,575 | 3,845 | 3,495 | 3,790 | +365 | +10.7% | 230,300 |
| 2018/10/16 | 3,605 | 3,645 | 3,340 | 3,425 | -455 | -11.7% | 460,700 |
| 2018/10/15 | 3,885 | 4,075 | 3,820 | 3,880 | +65 | +1.7% | 159,000 |
| 2018/10/12 | 3,700 | 3,860 | 3,700 | 3,815 | +65 | +1.7% | 42,400 |
| 2018/10/11 | 3,700 | 3,795 | 3,650 | 3,750 | -150 | -3.8% | 64,700 |
| 2018/10/10 | 3,810 | 3,955 | 3,790 | 3,900 | +135 | +3.6% | 75,900 |
| 2018/10/09 | 4,025 | 4,045 | 3,765 | 3,765 | -245 | -6.1% | 80,400 |
| 2018/10/05 | 4,085 | 4,155 | 3,970 | 4,010 | -5 | -0.1% | 83,500 |
| 2018/10/04 | 3,950 | 4,120 | 3,925 | 4,015 | +145 | +3.7% | 88,300 |
| 2018/10/03 | 3,870 | 3,900 | 3,740 | 3,870 | -35 | -0.9% | 74,200 |
| 2018/10/02 | 4,125 | 4,150 | 3,860 | 3,905 | -205 | -5% | 96,200 |
| 2018/10/01 | 4,240 | 4,240 | 4,085 | 4,110 | -65 | -1.6% | 52,400 |
| 2018/09/28 | 4,145 | 4,190 | 4,080 | 4,175 | +60 | +1.5% | 58,700 |
| 2018/09/27 | 4,275 | 4,280 | 4,070 | 4,115 | -160 | -3.7% | 97,200 |
| 2018/09/26 | 4,100 | 4,305 | 4,085 | 4,275 | +220 | +5.4% | 105,400 |
| 2018/09/25 | 3,940 | 4,090 | 3,900 | 4,055 | +165 | +4.2% | 105,300 |
| 2018/09/21 | 3,800 | 3,930 | 3,775 | 3,890 | +115 | +3% | 85,400 |
| 2018/09/20 | 3,765 | 3,785 | 3,675 | 3,775 | +50 | +1.3% | 20,600 |
| 2018/09/19 | 3,750 | 3,770 | 3,650 | 3,725 | +30 | +0.8% | 47,300 |
| 2018/09/18 | 3,765 | 3,795 | 3,665 | 3,695 | -100 | -2.6% | 24,400 |
| 2018/09/14 | 3,550 | 3,795 | 3,545 | 3,795 | +325 | +9.4% | 83,500 |
| 2018/09/13 | 3,455 | 3,575 | 3,450 | 3,470 | -45 | -1.3% | 77,700 |
| 2018/09/12 | 3,620 | 3,650 | 3,470 | 3,515 | -130 | -3.6% | 69,100 |
| 2018/09/11 | 3,735 | 3,760 | 3,620 | 3,645 | -130 | -3.4% | 63,400 |
| 2018/09/10 | 3,635 | 3,840 | 3,635 | 3,775 | +85 | +2.3% | 54,600 |
| 2018/09/07 | 3,700 | 3,725 | 3,630 | 3,690 | -40 | -1.1% | 41,200 |
| 2018/09/06 | 3,780 | 3,805 | 3,695 | 3,730 | -100 | -2.6% | 41,100 |
| 2018/09/05 | 3,870 | 3,870 | 3,790 | 3,830 | -40 | -1% | 11,600 |
| 2018/09/04 | 3,770 | 3,900 | 3,770 | 3,870 | +75 | +2% | 18,600 |
| 2018/09/03 | 3,890 | 3,890 | 3,750 | 3,795 | -90 | -2.3% | 39,200 |
| 2018/08/31 | 4,000 | 4,000 | 3,845 | 3,885 | -145 | -3.6% | 44,700 |
| 2018/08/30 | 3,910 | 4,050 | 3,850 | 4,030 | +130 | +3.3% | 66,700 |
| 2018/08/29 | 4,075 | 4,075 | 3,880 | 3,900 | -40 | -1% | 35,000 |
| 2018/08/28 | 4,030 | 4,030 | 3,875 | 3,940 | ±0 | ±0% | 31,700 |
| 2018/08/27 | 4,070 | 4,105 | 3,930 | 3,940 | -60 | -1.5% | 34,400 |
| 2018/08/24 | 3,870 | 4,010 | 3,855 | 4,000 | +180 | +4.7% | 49,200 |
| 2018/08/23 | 3,890 | 3,945 | 3,820 | 3,820 | -20 | -0.5% | 32,000 |
| 2018/08/22 | 3,670 | 3,895 | 3,665 | 3,840 | +175 | +4.8% | 59,100 |
| 2018/08/21 | 3,700 | 3,715 | 3,585 | 3,665 | -30 | -0.8% | 70,300 |
| 2018/08/20 | 3,775 | 3,860 | 3,685 | 3,695 | -70 | -1.9% | 35,700 |
| 2018/08/17 | 3,800 | 3,810 | 3,660 | 3,765 | +5 | +0.1% | 62,400 |
| 2018/08/16 | 3,975 | 3,975 | 3,695 | 3,760 | -325 | -8% | 123,700 |
| 2018/08/15 | 4,030 | 4,130 | 3,915 | 4,085 | +70 | +1.7% | 56,600 |
| 2018/08/14 | 4,200 | 4,200 | 3,990 | 4,015 | -190 | -4.5% | 57,300 |
| 2018/08/13 | 4,075 | 4,280 | 3,955 | 4,205 | +105 | +2.6% | 90,400 |
| 2018/08/10 | 4,190 | 4,245 | 4,075 | 4,100 | -160 | -3.8% | 48,900 |
| 2018/08/09 | 4,000 | 4,290 | 4,000 | 4,260 | +285 | +7.2% | 220,700 |
1601～
1650
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
