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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 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 |
| 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 |
1601～
1650
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
