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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 1,534 | 1,539 | 1,505 | 1,519 | -7 | -0.5% | 160,400 |
| 2024/09/30 | 1,533 | 1,576 | 1,525 | 1,526 | -64 | -4% | 236,900 |
| 2024/09/27 | 1,600 | 1,615 | 1,578 | 1,590 | +5 | +0.3% | 193,700 |
| 2024/09/26 | 1,576 | 1,585 | 1,556 | 1,585 | +16 | +1% | 134,100 |
| 2024/09/25 | 1,550 | 1,577 | 1,540 | 1,569 | +3 | +0.2% | 109,100 |
| 2024/09/24 | 1,623 | 1,625 | 1,564 | 1,566 | -39 | -2.4% | 193,700 |
| 2024/09/20 | 1,624 | 1,630 | 1,604 | 1,605 | +12 | +0.8% | 185,000 |
| 2024/09/19 | 1,557 | 1,602 | 1,551 | 1,593 | +54 | +3.5% | 172,200 |
| 2024/09/18 | 1,550 | 1,553 | 1,509 | 1,539 | +22 | +1.5% | 180,000 |
| 2024/09/17 | 1,550 | 1,555 | 1,496 | 1,517 | -25 | -1.6% | 175,100 |
| 2024/09/13 | 1,591 | 1,591 | 1,533 | 1,542 | -43 | -2.7% | 206,400 |
| 2024/09/12 | 1,541 | 1,590 | 1,537 | 1,585 | +56 | +3.7% | 215,000 |
| 2024/09/11 | 1,590 | 1,630 | 1,501 | 1,529 | -92 | -5.7% | 321,100 |
| 2024/09/10 | 1,638 | 1,654 | 1,621 | 1,621 | -4 | -0.2% | 143,500 |
| 2024/09/09 | 1,590 | 1,633 | 1,585 | 1,625 | -37 | -2.2% | 220,400 |
| 2024/09/06 | 1,644 | 1,678 | 1,641 | 1,662 | +48 | +3% | 248,200 |
| 2024/09/05 | 1,640 | 1,710 | 1,595 | 1,614 | -55 | -3.3% | 341,100 |
| 2024/09/04 | 1,668 | 1,695 | 1,645 | 1,669 | -57 | -3.3% | 255,800 |
| 2024/09/03 | 1,664 | 1,726 | 1,650 | 1,726 | +32 | +1.9% | 172,900 |
| 2024/09/02 | 1,755 | 1,758 | 1,680 | 1,694 | -38 | -2.2% | 276,300 |
| 2024/08/30 | 1,706 | 1,732 | 1,694 | 1,732 | +26 | +1.5% | 195,000 |
| 2024/08/29 | 1,678 | 1,750 | 1,665 | 1,706 | +15 | +0.9% | 236,200 |
| 2024/08/28 | 1,724 | 1,724 | 1,665 | 1,691 | -34 | -2% | 284,000 |
| 2024/08/27 | 1,715 | 1,726 | 1,686 | 1,725 | +26 | +1.5% | 255,000 |
| 2024/08/26 | 1,624 | 1,700 | 1,620 | 1,699 | +97 | +6.1% | 299,800 |
| 2024/08/23 | 1,620 | 1,625 | 1,585 | 1,602 | -21 | -1.3% | 196,100 |
| 2024/08/22 | 1,630 | 1,649 | 1,616 | 1,623 | +3 | +0.2% | 163,900 |
| 2024/08/21 | 1,608 | 1,648 | 1,604 | 1,620 | ±0 | ±0% | 208,300 |
| 2024/08/20 | 1,573 | 1,630 | 1,573 | 1,620 | +70 | +4.5% | 223,400 |
| 2024/08/19 | 1,574 | 1,603 | 1,540 | 1,550 | -19 | -1.2% | 300,700 |
| 2024/08/16 | 1,527 | 1,580 | 1,521 | 1,569 | +72 | +4.8% | 409,700 |
| 2024/08/15 | 1,528 | 1,528 | 1,491 | 1,497 | -34 | -2.2% | 340,300 |
| 2024/08/14 | 1,510 | 1,540 | 1,493 | 1,531 | +29 | +1.9% | 269,000 |
| 2024/08/13 | 1,506 | 1,513 | 1,480 | 1,502 | -12 | -0.8% | 323,300 |
| 2024/08/09 | 1,539 | 1,568 | 1,480 | 1,514 | -25 | -1.6% | 289,500 |
| 2024/08/08 | 1,469 | 1,571 | 1,451 | 1,539 | +46 | +3.1% | 391,900 |
| 2024/08/07 | 1,403 | 1,537 | 1,387 | 1,493 | +63 | +4.4% | 503,800 |
| 2024/08/06 | 1,388 | 1,471 | 1,375 | 1,430 | +147 | +11.5% | 631,000 |
| 2024/08/05 | 1,462 | 1,495 | 1,269 | 1,283 | -308 | -19.4% | 1,013,300 |
| 2024/08/02 | 1,630 | 1,651 | 1,579 | 1,591 | -114 | -6.7% | 626,000 |
| 2024/08/01 | 1,790 | 1,798 | 1,678 | 1,705 | -112 | -6.2% | 602,200 |
| 2024/07/31 | 1,792 | 1,817 | 1,727 | 1,817 | -12 | -0.7% | 603,300 |
| 2024/07/30 | 1,924 | 1,924 | 1,804 | 1,829 | -49 | -2.6% | 533,500 |
| 2024/07/29 | 1,804 | 1,885 | 1,770 | 1,878 | +78 | +4.3% | 553,400 |
| 2024/07/26 | 1,801 | 1,868 | 1,796 | 1,800 | +24 | +1.4% | 685,900 |
| 2024/07/25 | 1,752 | 1,819 | 1,742 | 1,776 | -6 | -0.3% | 420,200 |
| 2024/07/24 | 1,787 | 1,799 | 1,747 | 1,782 | -4 | -0.2% | 442,000 |
| 2024/07/23 | 1,748 | 1,850 | 1,742 | 1,786 | +78 | +4.6% | 950,800 |
| 2024/07/22 | 1,739 | 1,758 | 1,666 | 1,708 | +9 | +0.5% | 522,700 |
| 2024/07/19 | 1,720 | 1,743 | 1,681 | 1,699 | -2 | -0.1% | 457,500 |
151～
200
件表示中 / 1988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 | 193,800円 | +74.0% | +3.0% | 0.00% | 23.75倍 | 1.84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 |
| サンフロンティア | 203,600円 | +13.4% | +10.0% | 3.73% | 6.37倍 | 0.97倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日本エスコン | 100,100円 | +17.1% | +1.0% | 4.80% | 8.33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 | 23,500円 | +12.1% | +10.6% | 3.40% | 15.96倍 | 4.51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 | 515,000円 | +8.0% | +32.2% | 3.88% | 6.64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 |
市場注目の銘柄
チャート関連のコラム
