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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 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 |
| 2022/08/26 | 76 | 77 | 76 | 77 | +1 | +1.3% | 37,900 |
| 2022/08/25 | 76 | 76 | 75 | 76 | ±0 | ±0% | 43,600 |
| 2022/08/24 | 75 | 76 | 75 | 76 | +1 | +1.3% | 50,900 |
| 2022/08/23 | 76 | 77 | 75 | 75 | -1 | -1.3% | 44,200 |
| 2022/08/22 | 78 | 78 | 75 | 76 | ±0 | ±0% | 91,700 |
| 2022/08/19 | 78 | 78 | 76 | 76 | -2 | -2.6% | 118,900 |
| 2022/08/18 | 79 | 79 | 78 | 78 | -1 | -1.3% | 46,900 |
| 2022/08/17 | 80 | 81 | 78 | 79 | -1 | -1.3% | 138,200 |
| 2022/08/16 | 81 | 82 | 80 | 80 | -1 | -1.2% | 90,700 |
| 2022/08/15 | 82 | 82 | 80 | 81 | -2 | -2.4% | 64,400 |
| 2022/08/12 | 81 | 83 | 81 | 83 | +2 | +2.5% | 29,800 |
| 2022/08/10 | 81 | 82 | 81 | 81 | ±0 | ±0% | 36,500 |
| 2022/08/09 | 81 | 82 | 81 | 81 | -1 | -1.2% | 32,000 |
| 2022/08/08 | 82 | 83 | 81 | 82 | ±0 | ±0% | 66,700 |
| 2022/08/05 | 82 | 83 | 82 | 82 | -1 | -1.2% | 45,100 |
| 2022/08/04 | 82 | 83 | 82 | 83 | ±0 | ±0% | 20,800 |
| 2022/08/03 | 83 | 84 | 83 | 83 | ±0 | ±0% | 18,700 |
| 2022/08/02 | 83 | 84 | 83 | 83 | -2 | -2.4% | 42,400 |
| 2022/08/01 | 84 | 85 | 83 | 85 | ±0 | ±0% | 44,500 |
| 2022/07/29 | 85 | 86 | 84 | 85 | -1 | -1.2% | 41,100 |
| 2022/07/28 | 84 | 86 | 84 | 86 | +1 | +1.2% | 23,300 |
| 2022/07/27 | 84 | 85 | 84 | 85 | ±0 | ±0% | 38,700 |
| 2022/07/26 | 85 | 85 | 84 | 85 | +1 | +1.2% | 17,700 |
| 2022/07/25 | 84 | 84 | 84 | 84 | ±0 | ±0% | 15,500 |
| 2022/07/22 | 84 | 84 | 83 | 84 | ±0 | ±0% | 15,300 |
| 2022/07/21 | 83 | 85 | 83 | 84 | +1 | +1.2% | 42,800 |
| 2022/07/20 | 85 | 85 | 83 | 83 | ±0 | ±0% | 59,500 |
| 2022/07/19 | 84 | 85 | 83 | 83 | -1 | -1.2% | 51,600 |
| 2022/07/15 | 86 | 86 | 83 | 84 | -2 | -2.3% | 73,300 |
| 2022/07/14 | 87 | 87 | 84 | 86 | ±0 | ±0% | 55,300 |
| 2022/07/13 | 84 | 87 | 81 | 86 | -2 | -2.3% | 216,100 |
| 2022/07/12 | 94 | 103 | 85 | 88 | -1 | -1.1% | 844,800 |
| 2022/07/11 | 92 | 92 | 89 | 89 | -1 | -1.1% | 89,700 |
501～
550
件表示中 / 3553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 | 13,600円 | -2.3% | +342.3% | 0.00% | 1.97倍 | -1.73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 |
| クラダシ | 31,200円 | - | - | 0.00% | 152.94倍 | 3.25倍 |
|
食品メーカーや卸などから食品ロスを仕入れ、ＥＣサイトで安価に販売。実店舗販売にも着手 |
| ワイエスフード | 10,900円 | +10.6% | -25.4% | 0.00% | 104.81倍 | 2.23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 |
| 和 心 | 50,800円 | +42.9% | +999.9% | 0.00% | 12.77倍 | 10.82倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| 関門海 | 22,900円 | +1.3% | +46.3% | 0.00% | 15.68倍 | 3.45倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
市場注目の銘柄
チャート関連のコラム
