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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 148 | 148 | 145 | 148 | ±0 | ±0% | 20,900 |
2020/06/22 | 146 | 148 | 146 | 148 | -1 | -0.7% | 23,800 |
2020/06/19 | 149 | 150 | 148 | 149 | -1 | -0.7% | 22,100 |
2020/06/18 | 149 | 150 | 146 | 150 | ±0 | ±0% | 14,500 |
2020/06/17 | 145 | 150 | 143 | 150 | +5 | +3.4% | 38,800 |
2020/06/16 | 143 | 145 | 143 | 145 | +3 | +2.1% | 18,300 |
2020/06/15 | 142 | 145 | 141 | 142 | ±0 | ±0% | 24,600 |
2020/06/12 | 146 | 147 | 140 | 142 | -6 | -4.1% | 49,000 |
2020/06/11 | 149 | 154 | 147 | 148 | -1 | -0.7% | 89,000 |
2020/06/10 | 147 | 149 | 147 | 149 | +1 | +0.7% | 39,900 |
2020/06/09 | 150 | 150 | 148 | 148 | -3 | -2% | 34,800 |
2020/06/08 | 151 | 152 | 148 | 151 | +4 | +2.7% | 44,000 |
2020/06/05 | 152 | 152 | 147 | 147 | -7 | -4.5% | 54,900 |
2020/06/04 | 150 | 154 | 150 | 154 | +4 | +2.7% | 28,900 |
2020/06/03 | 147 | 151 | 147 | 150 | +4 | +2.7% | 28,200 |
2020/06/02 | 142 | 148 | 142 | 146 | +5 | +3.5% | 30,200 |
2020/06/01 | 141 | 142 | 140 | 141 | ±0 | ±0% | 14,200 |
2020/05/29 | 142 | 143 | 139 | 141 | ±0 | ±0% | 25,300 |
2020/05/28 | 143 | 148 | 139 | 141 | ±0 | ±0% | 64,500 |
2020/05/27 | 140 | 141 | 138 | 141 | +2 | +1.4% | 35,700 |
2020/05/26 | 138 | 140 | 137 | 139 | +1 | +0.7% | 41,600 |
2020/05/25 | 135 | 138 | 134 | 138 | +3 | +2.2% | 26,900 |
2020/05/22 | 133 | 136 | 133 | 135 | ±0 | ±0% | 31,900 |
2020/05/21 | 136 | 136 | 133 | 135 | -1 | -0.7% | 16,000 |
2020/05/20 | 136 | 136 | 134 | 136 | ±0 | ±0% | 16,600 |
2020/05/19 | 133 | 136 | 132 | 136 | +3 | +2.3% | 31,800 |
2020/05/18 | 135 | 135 | 129 | 133 | -4 | -2.9% | 47,600 |
2020/05/15 | 136 | 138 | 134 | 137 | +1 | +0.7% | 26,800 |
2020/05/14 | 139 | 142 | 134 | 136 | +2 | +1.5% | 71,900 |
2020/05/13 | 133 | 134 | 132 | 134 | ±0 | ±0% | 20,000 |
2020/05/12 | 133 | 135 | 129 | 134 | +1 | +0.8% | 65,800 |
2020/05/11 | 131 | 133 | 131 | 133 | +3 | +2.3% | 45,300 |
2020/05/08 | 129 | 130 | 127 | 130 | +3 | +2.4% | 29,600 |
2020/05/07 | 129 | 130 | 127 | 127 | -3 | -2.3% | 26,300 |
2020/05/01 | 134 | 134 | 130 | 130 | -3 | -2.3% | 23,900 |
2020/04/30 | 132 | 136 | 131 | 133 | +2 | +1.5% | 47,400 |
2020/04/28 | 129 | 131 | 129 | 131 | +2 | +1.6% | 33,800 |
2020/04/27 | 129 | 131 | 128 | 129 | +1 | +0.8% | 44,700 |
2020/04/24 | 129 | 129 | 127 | 128 | -2 | -1.5% | 38,200 |
2020/04/23 | 125 | 130 | 125 | 130 | +5 | +4% | 42,300 |
2020/04/22 | 125 | 126 | 124 | 125 | ±0 | ±0% | 24,800 |
2020/04/21 | 127 | 127 | 124 | 125 | -1 | -0.8% | 38,200 |
2020/04/20 | 127 | 127 | 126 | 126 | ±0 | ±0% | 23,800 |
2020/04/17 | 124 | 127 | 124 | 126 | +2 | +1.6% | 35,000 |
2020/04/16 | 129 | 129 | 122 | 124 | -4 | -3.1% | 134,300 |
2020/04/15 | 135 | 147 | 128 | 128 | +3 | +2.4% | 519,900 |
2020/04/14 | 127 | 127 | 125 | 125 | -4 | -3.1% | 33,600 |
2020/04/13 | 129 | 129 | 126 | 129 | +3 | +2.4% | 46,200 |
2020/04/10 | 128 | 129 | 126 | 126 | -2 | -1.6% | 50,500 |
2020/04/09 | 125 | 129 | 125 | 128 | +1 | +0.8% | 43,200 |
1051~
1100
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