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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 1,629 | 1,715 | 1,620 | 1,701 | +67 | +4.1% | 629,300 |
| 2024/07/17 | 1,578 | 1,654 | 1,577 | 1,634 | +57 | +3.6% | 598,100 |
| 2024/07/16 | 1,600 | 1,638 | 1,577 | 1,577 | +3 | +0.2% | 573,400 |
| 2024/07/12 | 1,450 | 1,635 | 1,448 | 1,574 | +60 | +4% | 1,395,300 |
| 2024/07/11 | 1,484 | 1,517 | 1,468 | 1,514 | +60 | +4.1% | 606,900 |
| 2024/07/10 | 1,476 | 1,480 | 1,434 | 1,454 | +8 | +0.6% | 272,900 |
| 2024/07/09 | 1,447 | 1,460 | 1,433 | 1,446 | +13 | +0.9% | 200,300 |
| 2024/07/08 | 1,435 | 1,447 | 1,421 | 1,433 | +28 | +2% | 191,900 |
| 2024/07/05 | 1,431 | 1,437 | 1,404 | 1,405 | -29 | -2% | 224,700 |
| 2024/07/04 | 1,427 | 1,445 | 1,412 | 1,434 | ±0 | ±0% | 151,800 |
| 2024/07/03 | 1,423 | 1,435 | 1,415 | 1,434 | +24 | +1.7% | 157,700 |
| 2024/07/02 | 1,390 | 1,416 | 1,380 | 1,410 | +15 | +1.1% | 219,900 |
| 2024/07/01 | 1,439 | 1,439 | 1,393 | 1,395 | -44 | -3.1% | 316,200 |
| 2024/06/28 | 1,454 | 1,454 | 1,430 | 1,439 | -8 | -0.6% | 138,400 |
| 2024/06/27 | 1,430 | 1,450 | 1,429 | 1,447 | +24 | +1.7% | 150,600 |
| 2024/06/26 | 1,435 | 1,438 | 1,417 | 1,423 | -3 | -0.2% | 119,400 |
| 2024/06/25 | 1,424 | 1,433 | 1,413 | 1,426 | +2 | +0.1% | 137,300 |
| 2024/06/24 | 1,431 | 1,434 | 1,414 | 1,424 | +23 | +1.6% | 144,900 |
| 2024/06/21 | 1,415 | 1,441 | 1,400 | 1,401 | -13 | -0.9% | 158,300 |
| 2024/06/20 | 1,395 | 1,414 | 1,391 | 1,414 | +21 | +1.5% | 96,100 |
| 2024/06/19 | 1,395 | 1,409 | 1,386 | 1,393 | -2 | -0.1% | 74,200 |
| 2024/06/18 | 1,410 | 1,413 | 1,387 | 1,395 | -5 | -0.4% | 69,500 |
| 2024/06/17 | 1,425 | 1,430 | 1,383 | 1,400 | -25 | -1.8% | 151,800 |
| 2024/06/14 | 1,385 | 1,438 | 1,383 | 1,425 | +25 | +1.8% | 126,400 |
| 2024/06/13 | 1,420 | 1,421 | 1,400 | 1,400 | -22 | -1.5% | 70,500 |
| 2024/06/12 | 1,424 | 1,438 | 1,411 | 1,422 | -2 | -0.1% | 104,900 |
| 2024/06/11 | 1,420 | 1,428 | 1,401 | 1,424 | +1 | +0.1% | 113,400 |
| 2024/06/10 | 1,410 | 1,426 | 1,398 | 1,423 | +19 | +1.4% | 100,600 |
| 2024/06/07 | 1,390 | 1,406 | 1,385 | 1,404 | +8 | +0.6% | 58,300 |
| 2024/06/06 | 1,419 | 1,419 | 1,385 | 1,396 | -1 | -0.1% | 76,500 |
| 2024/06/05 | 1,421 | 1,434 | 1,391 | 1,397 | -19 | -1.3% | 108,700 |
| 2024/06/04 | 1,381 | 1,419 | 1,381 | 1,416 | +20 | +1.4% | 132,900 |
| 2024/06/03 | 1,404 | 1,404 | 1,377 | 1,396 | -1 | -0.1% | 152,300 |
| 2024/05/31 | 1,375 | 1,398 | 1,370 | 1,397 | +29 | +2.1% | 211,400 |
| 2024/05/30 | 1,333 | 1,372 | 1,330 | 1,368 | +24 | +1.8% | 210,100 |
| 2024/05/29 | 1,400 | 1,407 | 1,344 | 1,344 | -68 | -4.8% | 364,700 |
| 2024/05/28 | 1,430 | 1,454 | 1,411 | 1,412 | -15 | -1.1% | 133,100 |
| 2024/05/27 | 1,425 | 1,442 | 1,398 | 1,427 | +17 | +1.2% | 174,000 |
| 2024/05/24 | 1,430 | 1,447 | 1,410 | 1,410 | -49 | -3.4% | 221,700 |
| 2024/05/23 | 1,495 | 1,499 | 1,447 | 1,459 | -36 | -2.4% | 220,500 |
| 2024/05/22 | 1,487 | 1,516 | 1,485 | 1,495 | -8 | -0.5% | 150,300 |
| 2024/05/21 | 1,504 | 1,536 | 1,500 | 1,503 | +25 | +1.7% | 260,000 |
| 2024/05/20 | 1,453 | 1,498 | 1,445 | 1,478 | +37 | +2.6% | 254,900 |
| 2024/05/17 | 1,432 | 1,445 | 1,411 | 1,441 | -3 | -0.2% | 258,100 |
| 2024/05/16 | 1,453 | 1,462 | 1,427 | 1,444 | -8 | -0.6% | 167,200 |
| 2024/05/15 | 1,490 | 1,502 | 1,452 | 1,452 | -42 | -2.8% | 154,100 |
| 2024/05/14 | 1,467 | 1,503 | 1,467 | 1,494 | +27 | +1.8% | 143,000 |
| 2024/05/13 | 1,450 | 1,482 | 1,439 | 1,467 | +4 | +0.3% | 138,900 |
| 2024/05/10 | 1,465 | 1,485 | 1,452 | 1,463 | +7 | +0.5% | 136,600 |
| 2024/05/09 | 1,513 | 1,518 | 1,456 | 1,456 | -46 | -3.1% | 181,300 |
201～
250
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 | 193,200円 | +74.0% | +3.0% | 0.00% | 23.68倍 | 1.83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 | 205,800円 | +13.4% | +10.0% | 3.69% | 6.44倍 | 0.98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 | 100,400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 | 24,000円 | +12.1% | +10.6% | 3.33% | 16.30倍 | 4.61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 | 1.34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
