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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
件表示中 / 2055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 | 206,800円 | +75.7% | +37.3% | 0.00% | 21.82倍 | 1.90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 |
| エスコン | 101,600円 | +17.1% | +1.0% | 4.72% | 8.45倍 | 1.23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 |
| ＧＡ ＴＥＣＨ | 222,500円 | +30.6% | +65.4% | 0.00% | 28.52倍 | 3.09倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| Ｊ．Ｓ．Ｂ． | 398,000円 | +8.6% | +3.4% | 2.64% | 15.35倍 | 2.03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 |
| ケイアイスター | 545,000円 | +8.0% | +32.2% | 3.67% | 7.03倍 | 1.40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
