タカキューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 109 | 110 | 108 | 109 | ±0 | ±0% | 119,500 |
| 2025/07/02 | 110 | 110 | 108 | 109 | -1 | -0.9% | 53,100 |
| 2025/07/01 | 111 | 111 | 109 | 110 | +1 | +0.9% | 31,400 |
| 2025/06/30 | 110 | 111 | 109 | 109 | ±0 | ±0% | 85,500 |
| 2025/06/27 | 110 | 111 | 108 | 109 | +1 | +0.9% | 99,400 |
| 2025/06/26 | 109 | 110 | 107 | 108 | -1 | -0.9% | 64,500 |
| 2025/06/25 | 109 | 109 | 107 | 109 | ±0 | ±0% | 54,400 |
| 2025/06/24 | 109 | 109 | 107 | 109 | ±0 | ±0% | 20,300 |
| 2025/06/23 | 109 | 109 | 107 | 109 | ±0 | ±0% | 43,600 |
| 2025/06/20 | 109 | 110 | 108 | 109 | +1 | +0.9% | 62,300 |
| 2025/06/19 | 109 | 110 | 108 | 108 | -1 | -0.9% | 33,400 |
| 2025/06/18 | 109 | 111 | 108 | 109 | ±0 | ±0% | 180,000 |
| 2025/06/17 | 108 | 109 | 107 | 109 | +2 | +1.9% | 80,300 |
| 2025/06/16 | 108 | 108 | 106 | 107 | +1 | +0.9% | 291,600 |
| 2025/06/13 | 109 | 109 | 105 | 106 | -2 | -1.9% | 191,900 |
| 2025/06/12 | 109 | 109 | 108 | 108 | ±0 | ±0% | 65,100 |
| 2025/06/11 | 109 | 109 | 108 | 108 | -1 | -0.9% | 42,800 |
| 2025/06/10 | 108 | 109 | 108 | 109 | ±0 | ±0% | 26,200 |
| 2025/06/09 | 110 | 110 | 108 | 109 | +1 | +0.9% | 51,800 |
| 2025/06/06 | 110 | 110 | 108 | 108 | -2 | -1.8% | 26,400 |
| 2025/06/05 | 109 | 111 | 109 | 110 | +1 | +0.9% | 79,700 |
| 2025/06/04 | 110 | 110 | 108 | 109 | ±0 | ±0% | 91,400 |
| 2025/06/03 | 109 | 110 | 107 | 109 | +1 | +0.9% | 78,400 |
| 2025/06/02 | 110 | 110 | 108 | 108 | -1 | -0.9% | 198,400 |
| 2025/05/30 | 108 | 110 | 108 | 109 | +1 | +0.9% | 86,400 |
| 2025/05/29 | 110 | 110 | 108 | 108 | ±0 | ±0% | 29,500 |
| 2025/05/28 | 109 | 110 | 108 | 108 | -1 | -0.9% | 48,500 |
| 2025/05/27 | 109 | 109 | 107 | 109 | +1 | +0.9% | 106,900 |
| 2025/05/26 | 109 | 111 | 108 | 108 | -1 | -0.9% | 177,000 |
| 2025/05/23 | 114 | 114 | 109 | 109 | -6 | -5.2% | 569,000 |
| 2025/05/22 | 113 | 115 | 113 | 115 | +2 | +1.8% | 85,800 |
| 2025/05/21 | 115 | 115 | 113 | 113 | +1 | +0.9% | 140,800 |
| 2025/05/20 | 116 | 116 | 111 | 112 | -4 | -3.4% | 718,400 |
| 2025/05/19 | 113 | 120 | 112 | 116 | +5 | +4.5% | 828,500 |
| 2025/05/16 | 111 | 113 | 110 | 111 | +2 | +1.8% | 188,900 |
| 2025/05/15 | 110 | 111 | 109 | 109 | ±0 | ±0% | 198,400 |
| 2025/05/14 | 109 | 110 | 108 | 109 | +1 | +0.9% | 80,500 |
| 2025/05/13 | 110 | 111 | 108 | 108 | ±0 | ±0% | 206,700 |
| 2025/05/12 | 110 | 111 | 108 | 108 | -1 | -0.9% | 259,500 |
| 2025/05/09 | 109 | 116 | 107 | 109 | +2 | +1.9% | 2,726,800 |
| 2025/05/08 | 108 | 110 | 107 | 107 | ±0 | ±0% | 343,000 |
| 2025/05/07 | 107 | 115 | 106 | 107 | +1 | +0.9% | 3,290,200 |
| 2025/05/02 | 107 | 123 | 104 | 106 | -1 | -0.9% | 4,657,100 |
| 2025/05/01 | 110 | 110 | 107 | 107 | -3 | -2.7% | 155,100 |
| 2025/04/30 | 109 | 110 | 108 | 110 | +3 | +2.8% | 152,100 |
| 2025/04/28 | 107 | 119 | 105 | 107 | ±0 | ±0% | 1,913,200 |
| 2025/04/25 | 108 | 109 | 107 | 107 | ±0 | ±0% | 61,600 |
| 2025/04/24 | 109 | 110 | 107 | 107 | -1 | -0.9% | 114,000 |
| 2025/04/23 | 110 | 111 | 107 | 108 | +1 | +0.9% | 278,600 |
| 2025/04/22 | 106 | 121 | 104 | 107 | +4 | +3.9% | 3,331,000 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「タカキュー」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 |
|---|---|---|---|---|---|---|---|---|
| タカキュー | 10,900円 | -3.6% | -7.0% | 0.00% | 11.04倍 | 52.40倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| 魚 喜 | 105,500円 | +0.2% | -42.9% | 0.95% | 66.44倍 | 3.05倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| サンオータス | 83,100円 | - | - | 0.00% | - | 0.76倍 |
|
神奈川県でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。創業家によるＴＯＢ成立 |
| トップカルチャ | 16,000円 | -1.1% | - | 0.00% | - | -2.76倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| ファンデリー | 39,900円 | +21.4% | - | 0.00% | 97.32倍 | 11.44倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
