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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 139 | 140 | 138 | 139 | ±0 | ±0% | 54,100 |
2021/06/29 | 139 | 139 | 137 | 139 | ±0 | ±0% | 38,500 |
2021/06/28 | 139 | 139 | 136 | 139 | -1 | -0.7% | 76,700 |
2021/06/25 | 140 | 140 | 139 | 140 | ±0 | ±0% | 8,900 |
2021/06/24 | 140 | 140 | 139 | 140 | ±0 | ±0% | 24,300 |
2021/06/23 | 139 | 140 | 139 | 140 | +1 | +0.7% | 18,200 |
2021/06/22 | 140 | 140 | 138 | 139 | +1 | +0.7% | 16,900 |
2021/06/21 | 139 | 139 | 138 | 138 | -3 | -2.1% | 55,200 |
2021/06/18 | 141 | 141 | 139 | 141 | +2 | +1.4% | 40,300 |
2021/06/17 | 139 | 141 | 139 | 139 | ±0 | ±0% | 29,300 |
2021/06/16 | 141 | 141 | 139 | 139 | -2 | -1.4% | 25,200 |
2021/06/15 | 143 | 143 | 141 | 141 | -1 | -0.7% | 24,200 |
2021/06/14 | 144 | 144 | 142 | 142 | -1 | -0.7% | 14,600 |
2021/06/11 | 144 | 144 | 142 | 143 | ±0 | ±0% | 67,800 |
2021/06/10 | 142 | 143 | 140 | 143 | ±0 | ±0% | 86,000 |
2021/06/09 | 139 | 143 | 138 | 143 | +4 | +2.9% | 102,200 |
2021/06/08 | 139 | 139 | 138 | 139 | +1 | +0.7% | 18,700 |
2021/06/07 | 139 | 139 | 138 | 138 | -1 | -0.7% | 17,700 |
2021/06/04 | 138 | 139 | 138 | 139 | ±0 | ±0% | 10,900 |
2021/06/03 | 139 | 141 | 137 | 139 | ±0 | ±0% | 95,700 |
2021/06/02 | 138 | 139 | 138 | 139 | +1 | +0.7% | 11,300 |
2021/06/01 | 139 | 139 | 137 | 138 | +1 | +0.7% | 9,800 |
2021/05/31 | 137 | 138 | 137 | 137 | -1 | -0.7% | 16,400 |
2021/05/28 | 137 | 139 | 137 | 138 | +1 | +0.7% | 32,500 |
2021/05/27 | 138 | 138 | 137 | 137 | -2 | -1.4% | 24,300 |
2021/05/26 | 139 | 140 | 139 | 139 | ±0 | ±0% | 15,000 |
2021/05/25 | 140 | 141 | 138 | 139 | -1 | -0.7% | 19,800 |
2021/05/24 | 140 | 140 | 139 | 140 | +1 | +0.7% | 7,400 |
2021/05/21 | 140 | 140 | 138 | 139 | ±0 | ±0% | 8,800 |
2021/05/20 | 139 | 140 | 139 | 139 | ±0 | ±0% | 7,800 |
2021/05/19 | 138 | 139 | 138 | 139 | +1 | +0.7% | 8,900 |
2021/05/18 | 137 | 139 | 137 | 138 | +1 | +0.7% | 8,500 |
2021/05/17 | 138 | 139 | 137 | 137 | -2 | -1.4% | 6,900 |
2021/05/14 | 138 | 140 | 138 | 139 | +2 | +1.5% | 34,900 |
2021/05/13 | 134 | 140 | 134 | 137 | +3 | +2.2% | 77,500 |
2021/05/12 | 135 | 136 | 134 | 134 | -1 | -0.7% | 30,300 |
2021/05/11 | 136 | 136 | 135 | 135 | -1 | -0.7% | 11,700 |
2021/05/10 | 138 | 138 | 135 | 136 | -1 | -0.7% | 52,500 |
2021/05/07 | 137 | 138 | 135 | 137 | ±0 | ±0% | 28,400 |
2021/05/06 | 137 | 138 | 137 | 137 | +2 | +1.5% | 16,000 |
2021/04/30 | 138 | 138 | 135 | 135 | -2 | -1.5% | 53,900 |
2021/04/28 | 139 | 139 | 137 | 137 | -1 | -0.7% | 26,200 |
2021/04/27 | 140 | 140 | 138 | 138 | -1 | -0.7% | 9,200 |
2021/04/26 | 141 | 141 | 138 | 139 | +1 | +0.7% | 19,000 |
2021/04/23 | 138 | 139 | 137 | 138 | ±0 | ±0% | 20,500 |
2021/04/22 | 140 | 140 | 137 | 138 | -1 | -0.7% | 9,300 |
2021/04/21 | 139 | 140 | 138 | 139 | -2 | -1.4% | 78,600 |
2021/04/20 | 140 | 142 | 140 | 141 | ±0 | ±0% | 20,900 |
2021/04/19 | 142 | 142 | 141 | 141 | ±0 | ±0% | 5,200 |
2021/04/16 | 141 | 142 | 141 | 141 | ±0 | ±0% | 11,800 |
801~
850
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