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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 4,005 | 4,075 | 3,905 | 4,035 | +10 | +0.2% | 106,700 |
| 2018/03/13 | 3,830 | 4,040 | 3,820 | 4,025 | +265 | +7% | 153,400 |
| 2018/03/12 | 3,855 | 3,860 | 3,690 | 3,760 | -25 | -0.7% | 79,000 |
| 2018/03/09 | 4,005 | 4,015 | 3,785 | 3,785 | -180 | -4.5% | 112,000 |
| 2018/03/08 | 3,850 | 3,965 | 3,805 | 3,965 | +200 | +5.3% | 129,200 |
| 2018/03/07 | 3,550 | 3,855 | 3,460 | 3,765 | +285 | +8.2% | 159,000 |
| 2018/03/06 | 3,700 | 3,750 | 3,450 | 3,480 | -100 | -2.8% | 160,600 |
| 2018/03/05 | 3,860 | 3,905 | 3,540 | 3,580 | -280 | -7.3% | 114,500 |
| 2018/03/02 | 3,775 | 3,890 | 3,720 | 3,860 | +25 | +0.7% | 99,500 |
| 2018/03/01 | 3,940 | 3,955 | 3,830 | 3,835 | -105 | -2.7% | 87,800 |
| 2018/02/28 | 4,000 | 4,025 | 3,865 | 3,940 | -85 | -2.1% | 78,000 |
| 2018/02/27 | 4,155 | 4,190 | 3,980 | 4,025 | -110 | -2.7% | 62,100 |
| 2018/02/26 | 4,015 | 4,135 | 3,945 | 4,135 | +160 | +4% | 78,600 |
| 2018/02/23 | 4,000 | 4,070 | 3,950 | 3,975 | -35 | -0.9% | 85,300 |
| 2018/02/22 | 4,145 | 4,180 | 3,950 | 4,010 | -160 | -3.8% | 103,200 |
| 2018/02/21 | 4,220 | 4,330 | 4,160 | 4,170 | -50 | -1.2% | 118,400 |
| 2018/02/20 | 4,430 | 4,470 | 4,160 | 4,220 | -145 | -3.3% | 152,500 |
| 2018/02/19 | 4,190 | 4,380 | 4,100 | 4,365 | +280 | +6.9% | 153,300 |
| 2018/02/16 | 3,895 | 4,095 | 3,825 | 4,085 | +260 | +6.8% | 105,900 |
| 2018/02/15 | 3,770 | 3,900 | 3,580 | 3,825 | +125 | +3.4% | 116,200 |
| 2018/02/14 | 3,830 | 3,955 | 3,695 | 3,700 | -190 | -4.9% | 127,500 |
| 2018/02/13 | 4,230 | 4,235 | 3,820 | 3,890 | -200 | -4.9% | 185,700 |
| 2018/02/09 | 3,800 | 4,090 | 3,750 | 4,090 | +25 | +0.6% | 140,800 |
| 2018/02/08 | 3,800 | 4,070 | 3,755 | 4,065 | +310 | +8.3% | 118,600 |
| 2018/02/07 | 4,100 | 4,135 | 3,740 | 3,755 | -80 | -2.1% | 152,000 |
| 2018/02/06 | 3,725 | 3,975 | 3,600 | 3,835 | -270 | -6.6% | 327,400 |
| 2018/02/05 | 3,975 | 4,190 | 3,975 | 4,105 | -110 | -2.6% | 138,800 |
| 2018/02/02 | 4,375 | 4,375 | 4,030 | 4,215 | -115 | -2.7% | 188,000 |
| 2018/02/01 | 4,400 | 4,550 | 4,230 | 4,330 | +25 | +0.6% | 300,200 |
| 2018/01/31 | 4,100 | 4,350 | 4,050 | 4,305 | +110 | +2.6% | 159,100 |
| 2018/01/30 | 4,180 | 4,425 | 4,105 | 4,195 | -55 | -1.3% | 232,700 |
| 2018/01/29 | 4,390 | 4,450 | 4,205 | 4,250 | -210 | -4.7% | 260,400 |
| 2018/01/26 | 4,140 | 4,570 | 4,000 | 4,460 | +575 | +14.8% | 885,400 |
| 2018/01/25 | 3,880 | 4,060 | 3,850 | 3,885 | +35 | +0.9% | 589,200 |
| 2018/01/24 | 3,900 | 3,955 | 3,715 | 3,850 | -190 | -4.7% | 300,800 |
| 2018/01/23 | 4,195 | 4,260 | 4,010 | 4,040 | -195 | -4.6% | 175,700 |
| 2018/01/22 | 3,900 | 4,340 | 3,900 | 4,235 | +410 | +10.7% | 290,100 |
| 2018/01/19 | 3,835 | 3,935 | 3,770 | 3,825 | +60 | +1.6% | 168,400 |
| 2018/01/18 | 3,825 | 3,900 | 3,760 | 3,765 | -60 | -1.6% | 201,300 |
| 2018/01/17 | 3,650 | 4,035 | 3,615 | 3,825 | +440 | +13% | 583,200 |
| 2018/01/16 | 3,165 | 3,385 | 3,120 | 3,385 | +504 | +17.5% | 521,100 |
| 2018/01/15 | 2,927 | 2,970 | 2,881 | 2,881 | -46 | -1.6% | 174,700 |
| 2018/01/12 | 2,925 | 2,945 | 2,860 | 2,927 | +52 | +1.8% | 171,600 |
| 2018/01/11 | 2,985 | 2,997 | 2,852 | 2,875 | -95 | -3.2% | 175,500 |
| 2018/01/10 | 2,882 | 2,973 | 2,814 | 2,970 | +69 | +2.4% | 216,100 |
| 2018/01/09 | 2,771 | 2,921 | 2,752 | 2,901 | +156 | +5.7% | 236,600 |
| 2018/01/05 | 2,752 | 2,838 | 2,745 | 2,745 | -6 | -0.2% | 169,300 |
| 2018/01/04 | 2,879 | 2,880 | 2,738 | 2,751 | +5 | +0.2% | 182,600 |
| 2017/12/29 | 2,881 | 2,928 | 2,708 | 2,746 | -123 | -4.3% | 328,000 |
| 2017/12/28 | 2,820 | 2,917 | 2,799 | 2,869 | +69 | +2.5% | 319,800 |
1751～
1800
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
