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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/08 | 90 | 91 | 89 | 90 | ±0 | ±0% | 30,700 |
| 2022/07/07 | 90 | 92 | 89 | 90 | +1 | +1.1% | 56,800 |
| 2022/07/06 | 89 | 90 | 89 | 89 | ±0 | ±0% | 56,800 |
| 2022/07/05 | 89 | 90 | 89 | 89 | ±0 | ±0% | 28,400 |
| 2022/07/04 | 90 | 91 | 89 | 89 | -1 | -1.1% | 60,700 |
| 2022/07/01 | 93 | 93 | 90 | 90 | -2 | -2.2% | 36,100 |
| 2022/06/30 | 93 | 93 | 92 | 92 | -1 | -1.1% | 17,000 |
| 2022/06/29 | 95 | 95 | 93 | 93 | -2 | -2.1% | 25,200 |
| 2022/06/28 | 95 | 97 | 94 | 95 | +1 | +1.1% | 58,500 |
| 2022/06/27 | 94 | 94 | 93 | 94 | ±0 | ±0% | 18,700 |
| 2022/06/24 | 93 | 94 | 92 | 94 | +1 | +1.1% | 20,500 |
| 2022/06/23 | 91 | 93 | 91 | 93 | +2 | +2.2% | 14,800 |
| 2022/06/22 | 92 | 92 | 91 | 91 | -1 | -1.1% | 6,600 |
| 2022/06/21 | 90 | 92 | 90 | 92 | +2 | +2.2% | 31,200 |
| 2022/06/20 | 91 | 91 | 90 | 90 | ±0 | ±0% | 10,900 |
| 2022/06/17 | 90 | 91 | 90 | 90 | -2 | -2.2% | 34,200 |
| 2022/06/16 | 92 | 93 | 91 | 92 | +1 | +1.1% | 38,900 |
551～
600
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
