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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 81 | 81 | 80 | 80 | ±0 | ±0% | 14,500 |
| 2022/11/09 | 81 | 81 | 80 | 80 | -1 | -1.2% | 29,400 |
| 2022/11/08 | 81 | 81 | 80 | 81 | ±0 | ±0% | 15,200 |
| 2022/11/07 | 81 | 82 | 79 | 81 | ±0 | ±0% | 69,400 |
| 2022/11/04 | 80 | 81 | 80 | 81 | +1 | +1.3% | 25,200 |
| 2022/11/02 | 81 | 81 | 80 | 80 | ±0 | ±0% | 13,900 |
| 2022/11/01 | 80 | 81 | 80 | 80 | ±0 | ±0% | 13,900 |
| 2022/10/31 | 81 | 81 | 80 | 80 | ±0 | ±0% | 29,000 |
| 2022/10/28 | 80 | 81 | 80 | 80 | ±0 | ±0% | 70,800 |
| 2022/10/27 | 81 | 81 | 80 | 80 | -1 | -1.2% | 21,600 |
| 2022/10/26 | 82 | 82 | 80 | 81 | ±0 | ±0% | 30,800 |
| 2022/10/25 | 82 | 82 | 80 | 81 | -1 | -1.2% | 18,500 |
| 2022/10/24 | 82 | 82 | 81 | 82 | +1 | +1.2% | 38,200 |
| 2022/10/21 | 81 | 82 | 81 | 81 | ±0 | ±0% | 11,400 |
| 2022/10/20 | 81 | 81 | 80 | 81 | ±0 | ±0% | 27,200 |
| 2022/10/19 | 81 | 81 | 80 | 81 | ±0 | ±0% | 33,100 |
| 2022/10/18 | 81 | 82 | 80 | 81 | +1 | +1.3% | 36,000 |
| 2022/10/17 | 80 | 81 | 80 | 80 | -1 | -1.2% | 34,900 |
| 2022/10/14 | 81 | 82 | 80 | 81 | +1 | +1.3% | 27,800 |
| 2022/10/13 | 82 | 82 | 80 | 80 | -2 | -2.4% | 53,800 |
| 2022/10/12 | 83 | 83 | 81 | 82 | +1 | +1.2% | 25,400 |
| 2022/10/11 | 81 | 82 | 80 | 81 | ±0 | ±0% | 69,500 |
| 2022/10/07 | 81 | 82 | 80 | 81 | ±0 | ±0% | 89,500 |
| 2022/10/06 | 81 | 82 | 81 | 81 | -2 | -2.4% | 72,400 |
| 2022/10/05 | 81 | 83 | 80 | 83 | +2 | +2.5% | 80,500 |
| 2022/10/04 | 81 | 82 | 80 | 81 | ±0 | ±0% | 50,600 |
| 2022/10/03 | 80 | 81 | 80 | 81 | +1 | +1.3% | 28,300 |
| 2022/09/30 | 80 | 81 | 80 | 80 | -1 | -1.2% | 36,100 |
| 2022/09/29 | 80 | 83 | 80 | 81 | +1 | +1.3% | 103,900 |
| 2022/09/28 | 82 | 82 | 78 | 80 | -2 | -2.4% | 103,100 |
| 2022/09/27 | 79 | 82 | 78 | 82 | +3 | +3.8% | 107,600 |
| 2022/09/26 | 81 | 81 | 79 | 79 | -2 | -2.5% | 39,500 |
| 2022/09/22 | 81 | 81 | 80 | 81 | -1 | -1.2% | 79,800 |
| 2022/09/21 | 81 | 83 | 79 | 82 | ±0 | ±0% | 186,100 |
| 2022/09/20 | 82 | 85 | 81 | 82 | ±0 | ±0% | 99,100 |
| 2022/09/16 | 84 | 84 | 81 | 82 | -1 | -1.2% | 96,600 |
| 2022/09/15 | 87 | 88 | 83 | 83 | -3 | -3.5% | 237,300 |
| 2022/09/14 | 85 | 87 | 81 | 86 | -3 | -3.4% | 523,100 |
| 2022/09/13 | 84 | 95 | 82 | 89 | +3 | +3.5% | 839,600 |
| 2022/09/12 | 92 | 92 | 86 | 86 | -4 | -4.4% | 357,200 |
| 2022/09/09 | 101 | 101 | 88 | 90 | -13 | -12.6% | 1,155,400 |
| 2022/09/08 | 93 | 113 | 93 | 103 | +17 | +19.8% | 3,814,300 |
| 2022/09/07 | 80 | 106 | 77 | 86 | +10 | +13.2% | 3,473,300 |
| 2022/09/06 | 75 | 86 | 74 | 76 | +2 | +2.7% | 604,800 |
| 2022/09/05 | 75 | 76 | 74 | 74 | -2 | -2.6% | 51,400 |
| 2022/09/02 | 75 | 76 | 75 | 76 | +1 | +1.3% | 33,300 |
| 2022/09/01 | 76 | 77 | 74 | 75 | -1 | -1.3% | 95,000 |
| 2022/08/31 | 75 | 77 | 75 | 76 | ±0 | ±0% | 65,300 |
| 2022/08/30 | 75 | 76 | 74 | 76 | +1 | +1.3% | 61,200 |
| 2022/08/29 | 75 | 76 | 75 | 75 | -2 | -2.6% | 40,800 |
501～
550
件表示中 / 3586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 | 12,700円 | -3.3% | +630.8% | 0.00% | 1.73倍 | 4.27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 |
| ＩＫＨＤ | 38,500円 | +10.4% | +14.7% | 2.08% | 9.68倍 | 1.35倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| ワイエスフード | 10,200円 | +10.6% | -25.4% | 0.00% | 98.08倍 | 2.06倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| 愛 眼 | 14,700円 | +4.9% | - | 0.00% | 69.67倍 | 0.24倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| ピクスタ | 132,900円 | +7.9% | +59.6% | 3.39% | 7.03倍 | 2.39倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
市場注目の銘柄
チャート関連のコラム
