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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 5,100 | 5,250 | 5,030 | 5,100 | +30 | +0.6% | 80,600 |
| 2018/05/28 | 5,090 | 5,160 | 5,050 | 5,070 | -90 | -1.7% | 57,300 |
| 2018/05/25 | 5,000 | 5,180 | 4,985 | 5,160 | +90 | +1.8% | 74,700 |
| 2018/05/24 | 5,200 | 5,280 | 5,030 | 5,070 | -160 | -3.1% | 93,100 |
| 2018/05/23 | 5,200 | 5,390 | 5,060 | 5,230 | -50 | -0.9% | 133,300 |
| 2018/05/22 | 4,950 | 5,280 | 4,950 | 5,280 | +340 | +6.9% | 190,200 |
| 2018/05/21 | 4,950 | 5,030 | 4,910 | 4,940 | -70 | -1.4% | 109,700 |
| 2018/05/18 | 4,840 | 5,140 | 4,810 | 5,010 | +140 | +2.9% | 204,000 |
| 2018/05/17 | 4,810 | 4,920 | 4,780 | 4,870 | +45 | +0.9% | 119,300 |
| 2018/05/16 | 4,885 | 4,970 | 4,810 | 4,825 | -110 | -2.2% | 108,700 |
| 2018/05/15 | 4,715 | 4,945 | 4,665 | 4,935 | +220 | +4.7% | 165,700 |
| 2018/05/14 | 4,810 | 4,810 | 4,680 | 4,715 | -95 | -2% | 99,400 |
| 2018/05/11 | 4,750 | 4,885 | 4,715 | 4,810 | +115 | +2.4% | 75,800 |
| 2018/05/10 | 4,805 | 4,855 | 4,665 | 4,695 | -130 | -2.7% | 100,200 |
| 2018/05/09 | 4,895 | 4,915 | 4,760 | 4,825 | -65 | -1.3% | 101,500 |
| 2018/05/08 | 5,100 | 5,100 | 4,860 | 4,890 | -190 | -3.7% | 161,800 |
| 2018/05/07 | 4,850 | 5,200 | 4,805 | 5,080 | +205 | +4.2% | 239,000 |
| 2018/05/02 | 4,755 | 4,905 | 4,650 | 4,875 | +120 | +2.5% | 179,700 |
| 2018/05/01 | 4,915 | 4,940 | 4,715 | 4,755 | -195 | -3.9% | 248,500 |
| 2018/04/27 | 4,615 | 4,990 | 4,615 | 4,950 | +360 | +7.8% | 326,300 |
| 2018/04/26 | 4,595 | 4,700 | 4,400 | 4,590 | -50 | -1.1% | 185,200 |
| 2018/04/25 | 4,510 | 4,875 | 4,500 | 4,640 | +75 | +1.6% | 251,700 |
| 2018/04/24 | 4,365 | 4,790 | 4,305 | 4,565 | +255 | +5.9% | 325,900 |
| 2018/04/23 | 4,415 | 4,540 | 4,260 | 4,310 | -140 | -3.1% | 188,500 |
| 2018/04/20 | 4,130 | 4,455 | 4,115 | 4,450 | +300 | +7.2% | 158,000 |
| 2018/04/19 | 4,325 | 4,430 | 4,100 | 4,150 | -245 | -5.6% | 209,500 |
| 2018/04/18 | 4,400 | 4,910 | 4,235 | 4,395 | +40 | +0.9% | 698,400 |
| 2018/04/17 | 4,000 | 4,400 | 3,530 | 4,355 | +125 | +3% | 856,600 |
| 2018/04/16 | 4,460 | 4,530 | 4,170 | 4,230 | -230 | -5.2% | 154,900 |
| 2018/04/13 | 4,550 | 4,685 | 4,420 | 4,460 | -50 | -1.1% | 71,800 |
| 2018/04/12 | 4,670 | 4,830 | 4,505 | 4,510 | -135 | -2.9% | 88,900 |
| 2018/04/11 | 4,840 | 4,945 | 4,600 | 4,645 | -265 | -5.4% | 120,100 |
| 2018/04/10 | 4,720 | 4,960 | 4,605 | 4,910 | +175 | +3.7% | 203,100 |
| 2018/04/09 | 4,545 | 4,785 | 4,270 | 4,735 | +160 | +3.5% | 273,200 |
| 2018/04/06 | 4,360 | 4,945 | 4,350 | 4,575 | +260 | +6% | 433,300 |
| 2018/04/05 | 4,400 | 4,430 | 4,305 | 4,315 | -40 | -0.9% | 57,100 |
| 2018/04/04 | 4,450 | 4,480 | 4,270 | 4,355 | -40 | -0.9% | 113,700 |
| 2018/04/03 | 4,235 | 4,425 | 4,200 | 4,395 | +55 | +1.3% | 144,100 |
| 2018/04/02 | 4,150 | 4,360 | 4,150 | 4,340 | +210 | +5.1% | 173,500 |
| 2018/03/30 | 3,970 | 4,140 | 3,880 | 4,130 | +285 | +7.4% | 102,400 |
| 2018/03/29 | 3,970 | 3,970 | 3,775 | 3,845 | -85 | -2.2% | 71,000 |
| 2018/03/28 | 3,770 | 3,950 | 3,745 | 3,930 | +160 | +4.2% | 71,600 |
| 2018/03/27 | 3,885 | 3,885 | 3,730 | 3,770 | ±0 | ±0% | 44,900 |
| 2018/03/26 | 3,665 | 3,790 | 3,610 | 3,770 | -25 | -0.7% | 86,700 |
| 2018/03/23 | 3,790 | 3,910 | 3,780 | 3,795 | -130 | -3.3% | 74,800 |
| 2018/03/22 | 3,980 | 4,065 | 3,925 | 3,925 | -125 | -3.1% | 63,900 |
| 2018/03/20 | 3,905 | 4,125 | 3,900 | 4,050 | +65 | +1.6% | 87,300 |
| 2018/03/19 | 4,105 | 4,150 | 3,920 | 3,985 | -75 | -1.8% | 93,000 |
| 2018/03/16 | 4,150 | 4,150 | 4,035 | 4,060 | -90 | -2.2% | 67,300 |
| 2018/03/15 | 4,030 | 4,160 | 3,910 | 4,150 | +115 | +2.9% | 108,500 |
1701～
1750
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
