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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 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 |
| 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 |
1651～
1700
件表示中 / 2055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 | 207,500円 | +75.7% | +37.3% | 0.00% | 21.89倍 | 1.91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 |
| エスコン | 102,300円 | +17.1% | +1.0% | 4.69% | 8.51倍 | 1.24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 |
| ＧＡ ＴＥＣＨ | 219,900円 | +30.6% | +65.4% | 0.00% | 28.19倍 | 3.05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 |
| Ｊ．Ｓ．Ｂ． | 395,000円 | +8.6% | +3.4% | 2.66% | 15.23倍 | 2.01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 |
| ケイアイスター | 550,000円 | +8.0% | +32.2% | 3.64% | 7.09倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
