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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,475 | 1,521 | 1,450 | 1,502 | +24 | +1.6% | 335,100 |
| 2024/05/07 | 1,465 | 1,487 | 1,449 | 1,478 | +23 | +1.6% | 197,700 |
| 2024/05/02 | 1,396 | 1,459 | 1,388 | 1,455 | +59 | +4.2% | 385,700 |
| 2024/05/01 | 1,400 | 1,417 | 1,368 | 1,396 | -14 | -1% | 556,900 |
| 2024/04/30 | 1,456 | 1,469 | 1,397 | 1,410 | -19 | -1.3% | 649,000 |
| 2024/04/26 | 1,453 | 1,456 | 1,423 | 1,429 | -41 | -2.8% | 522,700 |
| 2024/04/25 | 1,538 | 1,548 | 1,470 | 1,470 | -69 | -4.5% | 484,000 |
| 2024/04/24 | 1,600 | 1,629 | 1,539 | 1,539 | -67 | -4.2% | 456,900 |
| 2024/04/23 | 1,650 | 1,685 | 1,603 | 1,606 | -8 | -0.5% | 426,400 |
| 2024/04/22 | 1,625 | 1,660 | 1,593 | 1,614 | +5 | +0.3% | 486,000 |
| 2024/04/19 | 1,655 | 1,670 | 1,587 | 1,609 | -6 | -0.4% | 737,900 |
| 2024/04/18 | 1,500 | 1,662 | 1,476 | 1,615 | +115 | +7.7% | 910,200 |
| 2024/04/17 | 1,544 | 1,570 | 1,470 | 1,500 | -44 | -2.8% | 701,100 |
| 2024/04/16 | 1,617 | 1,618 | 1,436 | 1,544 | -113 | -6.8% | 2,569,100 |
| 2024/04/15 | 1,650 | 1,684 | 1,621 | 1,657 | -21 | -1.3% | 550,500 |
| 2024/04/12 | 1,646 | 1,701 | 1,637 | 1,678 | +24 | +1.5% | 332,500 |
| 2024/04/11 | 1,680 | 1,680 | 1,641 | 1,654 | -50 | -2.9% | 265,300 |
| 2024/04/10 | 1,690 | 1,716 | 1,685 | 1,704 | +16 | +0.9% | 199,100 |
| 2024/04/09 | 1,717 | 1,719 | 1,671 | 1,688 | -28 | -1.6% | 215,700 |
| 2024/04/08 | 1,715 | 1,718 | 1,691 | 1,716 | +27 | +1.6% | 177,100 |
| 2024/04/05 | 1,664 | 1,720 | 1,645 | 1,689 | ±0 | ±0% | 199,000 |
| 2024/04/04 | 1,717 | 1,725 | 1,686 | 1,689 | -8 | -0.5% | 193,000 |
| 2024/04/03 | 1,720 | 1,727 | 1,683 | 1,697 | -42 | -2.4% | 212,300 |
| 2024/04/02 | 1,750 | 1,780 | 1,722 | 1,739 | -17 | -1% | 234,300 |
| 2024/04/01 | 1,830 | 1,830 | 1,750 | 1,756 | -37 | -2.1% | 310,500 |
| 2024/03/29 | 1,750 | 1,802 | 1,740 | 1,793 | +44 | +2.5% | 321,500 |
| 2024/03/28 | 1,710 | 1,760 | 1,705 | 1,749 | +61 | +3.6% | 280,200 |
| 2024/03/27 | 1,672 | 1,714 | 1,668 | 1,688 | +5 | +0.3% | 137,100 |
| 2024/03/26 | 1,688 | 1,690 | 1,660 | 1,683 | -17 | -1% | 165,600 |
| 2024/03/25 | 1,717 | 1,725 | 1,696 | 1,700 | -17 | -1% | 108,100 |
| 2024/03/22 | 1,709 | 1,731 | 1,680 | 1,717 | +8 | +0.5% | 144,300 |
| 2024/03/21 | 1,715 | 1,731 | 1,690 | 1,709 | +31 | +1.8% | 257,600 |
| 2024/03/19 | 1,641 | 1,700 | 1,639 | 1,678 | +52 | +3.2% | 276,200 |
| 2024/03/18 | 1,614 | 1,627 | 1,589 | 1,626 | +11 | +0.7% | 262,800 |
| 2024/03/15 | 1,626 | 1,647 | 1,606 | 1,615 | -25 | -1.5% | 134,600 |
| 2024/03/14 | 1,630 | 1,647 | 1,616 | 1,640 | +39 | +2.4% | 179,700 |
| 2024/03/13 | 1,650 | 1,656 | 1,601 | 1,601 | -35 | -2.1% | 161,600 |
| 2024/03/12 | 1,587 | 1,644 | 1,576 | 1,636 | +45 | +2.8% | 148,200 |
| 2024/03/11 | 1,597 | 1,620 | 1,588 | 1,591 | +1 | +0.1% | 136,300 |
| 2024/03/08 | 1,569 | 1,605 | 1,562 | 1,590 | -7 | -0.4% | 168,900 |
| 2024/03/07 | 1,633 | 1,651 | 1,586 | 1,597 | -43 | -2.6% | 203,900 |
| 2024/03/06 | 1,623 | 1,675 | 1,609 | 1,640 | +39 | +2.4% | 193,300 |
| 2024/03/05 | 1,597 | 1,606 | 1,576 | 1,601 | -5 | -0.3% | 211,100 |
| 2024/03/04 | 1,650 | 1,676 | 1,606 | 1,606 | -37 | -2.3% | 208,800 |
| 2024/03/01 | 1,646 | 1,687 | 1,636 | 1,643 | +5 | +0.3% | 246,900 |
| 2024/02/29 | 1,612 | 1,644 | 1,592 | 1,638 | +12 | +0.7% | 349,300 |
| 2024/02/28 | 1,640 | 1,688 | 1,620 | 1,626 | -54 | -3.2% | 703,500 |
| 2024/02/27 | 1,673 | 1,723 | 1,665 | 1,680 | +4 | +0.2% | 2,118,800 |
| 2024/02/26 | 1,652 | 1,718 | 1,647 | 1,676 | +42 | +2.6% | 867,400 |
| 2024/02/22 | 1,658 | 1,676 | 1,627 | 1,634 | -14 | -0.8% | 390,800 |
251～
300
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 | 193,400円 | +74.0% | +3.0% | 0.00% | 23.70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 | 205,700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 | 100,300円 | +17.1% | +1.0% | 4.79% | 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
