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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 106 | 106 | 105 | 106 | +1 | +1% | 250,200 |
| 2025/08/20 | 106 | 106 | 105 | 105 | -1 | -0.9% | 36,300 |
| 2025/08/19 | 106 | 106 | 105 | 106 | +1 | +1% | 45,500 |
| 2025/08/18 | 106 | 106 | 105 | 105 | -1 | -0.9% | 74,200 |
| 2025/08/15 | 105 | 106 | 105 | 106 | +1 | +1% | 33,800 |
| 2025/08/14 | 105 | 106 | 105 | 105 | ±0 | ±0% | 21,000 |
| 2025/08/13 | 105 | 106 | 104 | 105 | +1 | +1% | 98,800 |
| 2025/08/12 | 106 | 106 | 104 | 104 | -1 | -1% | 98,600 |
| 2025/08/08 | 106 | 106 | 105 | 105 | ±0 | ±0% | 44,200 |
| 2025/08/07 | 105 | 106 | 105 | 105 | ±0 | ±0% | 21,300 |
| 2025/08/06 | 104 | 106 | 104 | 105 | +1 | +1% | 56,000 |
| 2025/08/05 | 104 | 105 | 104 | 104 | ±0 | ±0% | 108,400 |
| 2025/08/04 | 105 | 105 | 104 | 104 | -2 | -1.9% | 64,500 |
| 2025/08/01 | 105 | 106 | 104 | 106 | ±0 | ±0% | 143,900 |
| 2025/07/31 | 105 | 106 | 105 | 106 | ±0 | ±0% | 36,700 |
| 2025/07/30 | 105 | 106 | 105 | 106 | ±0 | ±0% | 87,100 |
| 2025/07/29 | 106 | 106 | 105 | 106 | ±0 | ±0% | 32,500 |
| 2025/07/28 | 107 | 107 | 105 | 106 | -1 | -0.9% | 89,300 |
| 2025/07/25 | 106 | 107 | 105 | 107 | +1 | +0.9% | 108,100 |
| 2025/07/24 | 107 | 107 | 106 | 106 | -1 | -0.9% | 31,500 |
| 2025/07/23 | 106 | 107 | 106 | 107 | +1 | +0.9% | 53,100 |
| 2025/07/22 | 107 | 107 | 106 | 106 | ±0 | ±0% | 49,700 |
| 2025/07/18 | 106 | 107 | 106 | 106 | ±0 | ±0% | 49,800 |
| 2025/07/17 | 106 | 107 | 106 | 106 | -1 | -0.9% | 45,600 |
| 2025/07/16 | 106 | 107 | 106 | 107 | +1 | +0.9% | 36,900 |
| 2025/07/15 | 107 | 108 | 106 | 106 | -1 | -0.9% | 181,500 |
| 2025/07/14 | 108 | 108 | 107 | 107 | -1 | -0.9% | 70,800 |
| 2025/07/11 | 107 | 109 | 107 | 108 | +1 | +0.9% | 108,400 |
| 2025/07/10 | 109 | 109 | 107 | 107 | -2 | -1.8% | 275,500 |
| 2025/07/09 | 112 | 114 | 109 | 109 | -3 | -2.7% | 388,000 |
| 2025/07/08 | 109 | 112 | 108 | 112 | +4 | +3.7% | 202,000 |
| 2025/07/07 | 109 | 109 | 108 | 108 | -1 | -0.9% | 47,900 |
| 2025/07/04 | 109 | 110 | 108 | 109 | ±0 | ±0% | 42,300 |
| 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 |
1～
50
件表示中 / 3767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 | 10,600円 | -3.6% | -7.0% | 0.00% | 12.50倍 | 59.22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 |
| スタジオアタオ | 22,000円 | +5.5% | +20.9% | 2.27% | 25.40倍 | 1.22倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 富士マガ | 92,700円 | +3.2% | -51.7% | 2.27% | 43.72倍 | 1.30倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| バナーズ | 14,900円 | -7.5% | -12.0% | 3.36% | 10.61倍 | 0.87倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
