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 |
|---|---|---|---|---|---|---|---|
| 2018/08/08 | 3,850 | 3,990 | 3,830 | 3,975 | +105 | +2.7% | 54,300 |
| 2018/08/07 | 3,850 | 3,960 | 3,770 | 3,870 | +20 | +0.5% | 82,200 |
| 2018/08/06 | 3,770 | 3,915 | 3,550 | 3,850 | -120 | -3% | 308,800 |
| 2018/08/03 | 4,055 | 4,055 | 3,950 | 3,970 | -65 | -1.6% | 76,100 |
| 2018/08/02 | 4,085 | 4,105 | 4,020 | 4,035 | -75 | -1.8% | 58,000 |
| 2018/08/01 | 4,105 | 4,145 | 4,020 | 4,110 | +130 | +3.3% | 95,500 |
| 2018/07/31 | 4,010 | 4,050 | 3,955 | 3,980 | -40 | -1% | 57,900 |
| 2018/07/30 | 4,150 | 4,155 | 3,975 | 4,020 | -175 | -4.2% | 111,900 |
| 2018/07/27 | 4,170 | 4,220 | 4,145 | 4,195 | +15 | +0.4% | 71,400 |
| 2018/07/26 | 4,230 | 4,250 | 4,080 | 4,180 | -30 | -0.7% | 119,800 |
| 2018/07/25 | 4,350 | 4,350 | 4,175 | 4,210 | -105 | -2.4% | 100,400 |
| 2018/07/24 | 4,240 | 4,340 | 4,140 | 4,315 | +115 | +2.7% | 133,900 |
| 2018/07/23 | 4,450 | 4,475 | 4,200 | 4,200 | -260 | -5.8% | 143,100 |
| 2018/07/20 | 4,675 | 4,695 | 4,430 | 4,460 | -285 | -6% | 147,100 |
| 2018/07/19 | 4,800 | 4,840 | 4,635 | 4,745 | -20 | -0.4% | 93,600 |
| 2018/07/18 | 4,865 | 4,890 | 4,420 | 4,765 | +40 | +0.8% | 414,800 |
| 2018/07/17 | 4,875 | 4,900 | 4,690 | 4,725 | -115 | -2.4% | 194,900 |
| 2018/07/13 | 4,810 | 4,840 | 4,750 | 4,840 | +80 | +1.7% | 57,300 |
| 2018/07/12 | 4,705 | 4,830 | 4,665 | 4,760 | +45 | +1% | 49,000 |
| 2018/07/11 | 4,655 | 4,775 | 4,550 | 4,715 | +50 | +1.1% | 56,400 |
| 2018/07/10 | 4,550 | 4,715 | 4,530 | 4,665 | +235 | +5.3% | 79,400 |
| 2018/07/09 | 4,340 | 4,670 | 4,340 | 4,430 | +135 | +3.1% | 97,200 |
| 2018/07/06 | 4,210 | 4,330 | 4,195 | 4,295 | +35 | +0.8% | 65,300 |
| 2018/07/05 | 4,385 | 4,455 | 4,255 | 4,260 | -120 | -2.7% | 55,700 |
| 2018/07/04 | 4,365 | 4,440 | 4,200 | 4,380 | -55 | -1.2% | 53,100 |
| 2018/07/03 | 4,480 | 4,630 | 4,275 | 4,435 | -65 | -1.4% | 98,800 |
| 2018/07/02 | 4,830 | 4,830 | 4,475 | 4,500 | -300 | -6.3% | 82,700 |
| 2018/06/29 | 4,745 | 4,860 | 4,735 | 4,800 | +65 | +1.4% | 49,300 |
| 2018/06/28 | 4,915 | 4,930 | 4,680 | 4,735 | -235 | -4.7% | 81,400 |
| 2018/06/27 | 4,870 | 4,995 | 4,855 | 4,970 | +100 | +2.1% | 57,800 |
| 2018/06/26 | 4,890 | 4,940 | 4,820 | 4,870 | -95 | -1.9% | 73,900 |
| 2018/06/25 | 5,100 | 5,180 | 4,910 | 4,965 | -115 | -2.3% | 71,000 |
| 2018/06/22 | 5,020 | 5,140 | 5,020 | 5,080 | +10 | +0.2% | 29,000 |
| 2018/06/21 | 5,030 | 5,110 | 5,000 | 5,070 | +60 | +1.2% | 47,700 |
| 2018/06/20 | 4,900 | 5,050 | 4,815 | 5,010 | +90 | +1.8% | 95,700 |
| 2018/06/19 | 5,160 | 5,200 | 4,830 | 4,920 | -280 | -5.4% | 189,200 |
| 2018/06/18 | 5,250 | 5,320 | 5,160 | 5,200 | -100 | -1.9% | 64,200 |
| 2018/06/15 | 5,270 | 5,400 | 5,210 | 5,300 | +100 | +1.9% | 91,300 |
| 2018/06/14 | 5,220 | 5,300 | 5,190 | 5,200 | -20 | -0.4% | 35,600 |
| 2018/06/13 | 5,340 | 5,370 | 5,150 | 5,220 | -120 | -2.2% | 115,800 |
| 2018/06/12 | 5,330 | 5,420 | 5,280 | 5,340 | +50 | +0.9% | 72,200 |
| 2018/06/11 | 5,350 | 5,350 | 5,180 | 5,290 | -20 | -0.4% | 59,400 |
| 2018/06/08 | 5,170 | 5,350 | 5,140 | 5,310 | +130 | +2.5% | 105,800 |
| 2018/06/07 | 5,080 | 5,210 | 4,995 | 5,180 | +40 | +0.8% | 73,300 |
| 2018/06/06 | 5,270 | 5,270 | 5,070 | 5,140 | -120 | -2.3% | 99,100 |
| 2018/06/05 | 5,300 | 5,440 | 5,180 | 5,260 | -10 | -0.2% | 139,700 |
| 2018/06/04 | 5,300 | 5,300 | 5,150 | 5,270 | +50 | +1% | 89,600 |
| 2018/06/01 | 5,300 | 5,300 | 5,130 | 5,220 | -180 | -3.3% | 162,700 |
| 2018/05/31 | 5,070 | 5,410 | 5,070 | 5,400 | +400 | +8% | 322,400 |
| 2018/05/30 | 4,985 | 5,060 | 4,905 | 5,000 | -100 | -2% | 169,800 |
1651～
1700
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
