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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 94 | 94 | 92 | 93 | ±0 | ±0% | 62,700 |
| 2023/09/26 | 93 | 94 | 92 | 93 | +1 | +1.1% | 27,100 |
| 2023/09/25 | 90 | 93 | 90 | 92 | +1 | +1.1% | 48,600 |
| 2023/09/22 | 91 | 91 | 90 | 91 | ±0 | ±0% | 70,400 |
| 2023/09/21 | 91 | 92 | 91 | 91 | -1 | -1.1% | 23,900 |
| 2023/09/20 | 93 | 93 | 92 | 92 | -1 | -1.1% | 12,200 |
| 2023/09/19 | 92 | 93 | 91 | 93 | ±0 | ±0% | 45,100 |
| 2023/09/15 | 92 | 93 | 92 | 93 | +1 | +1.1% | 20,400 |
| 2023/09/14 | 94 | 94 | 92 | 92 | -1 | -1.1% | 11,800 |
| 2023/09/13 | 93 | 94 | 91 | 93 | ±0 | ±0% | 46,900 |
| 2023/09/12 | 94 | 94 | 92 | 93 | +1 | +1.1% | 52,600 |
| 2023/09/11 | 93 | 93 | 91 | 92 | +1 | +1.1% | 35,200 |
| 2023/09/08 | 91 | 92 | 91 | 91 | -1 | -1.1% | 18,400 |
| 2023/09/07 | 91 | 92 | 90 | 92 | +1 | +1.1% | 88,800 |
| 2023/09/06 | 91 | 91 | 90 | 91 | ±0 | ±0% | 6,800 |
| 2023/09/05 | 90 | 91 | 90 | 91 | ±0 | ±0% | 9,600 |
| 2023/09/04 | 90 | 91 | 90 | 91 | +1 | +1.1% | 36,000 |
| 2023/09/01 | 89 | 90 | 89 | 90 | +1 | +1.1% | 7,600 |
| 2023/08/31 | 89 | 90 | 88 | 89 | +1 | +1.1% | 27,900 |
| 2023/08/30 | 90 | 91 | 88 | 88 | -1 | -1.1% | 108,000 |
| 2023/08/29 | 89 | 89 | 88 | 89 | ±0 | ±0% | 26,900 |
| 2023/08/28 | 88 | 89 | 87 | 89 | +1 | +1.1% | 24,700 |
| 2023/08/25 | 87 | 88 | 87 | 88 | +1 | +1.1% | 29,900 |
| 2023/08/24 | 89 | 89 | 87 | 87 | -1 | -1.1% | 15,900 |
| 2023/08/23 | 86 | 89 | 85 | 88 | +2 | +2.3% | 39,700 |
| 2023/08/22 | 85 | 87 | 85 | 86 | -1 | -1.1% | 25,500 |
| 2023/08/21 | 86 | 88 | 86 | 87 | +1 | +1.2% | 50,000 |
| 2023/08/18 | 87 | 88 | 86 | 86 | -1 | -1.1% | 61,100 |
| 2023/08/17 | 88 | 88 | 87 | 87 | -1 | -1.1% | 22,800 |
| 2023/08/16 | 89 | 90 | 88 | 88 | -1 | -1.1% | 20,800 |
| 2023/08/15 | 90 | 90 | 89 | 89 | -1 | -1.1% | 19,200 |
| 2023/08/14 | 90 | 90 | 89 | 90 | ±0 | ±0% | 15,700 |
| 2023/08/10 | 90 | 90 | 88 | 90 | ±0 | ±0% | 37,900 |
| 2023/08/09 | 89 | 90 | 88 | 90 | +2 | +2.3% | 24,100 |
| 2023/08/08 | 89 | 90 | 88 | 88 | -1 | -1.1% | 16,500 |
| 2023/08/07 | 89 | 89 | 88 | 89 | +1 | +1.1% | 39,600 |
| 2023/08/04 | 87 | 89 | 87 | 88 | ±0 | ±0% | 32,100 |
| 2023/08/03 | 89 | 90 | 88 | 88 | -1 | -1.1% | 47,000 |
| 2023/08/02 | 91 | 92 | 89 | 89 | -3 | -3.3% | 75,100 |
| 2023/08/01 | 95 | 105 | 87 | 92 | +2 | +2.2% | 1,163,700 |
| 2023/07/31 | 85 | 93 | 85 | 90 | +6 | +7.1% | 337,800 |
| 2023/07/28 | 85 | 86 | 83 | 84 | -2 | -2.3% | 172,000 |
| 2023/07/27 | 87 | 88 | 86 | 86 | -1 | -1.1% | 54,600 |
| 2023/07/26 | 85 | 87 | 85 | 87 | +2 | +2.4% | 60,700 |
| 2023/07/25 | 88 | 88 | 85 | 85 | -3 | -3.4% | 91,400 |
| 2023/07/24 | 85 | 90 | 83 | 88 | +4 | +4.8% | 193,100 |
| 2023/07/21 | 84 | 85 | 82 | 84 | ±0 | ±0% | 129,800 |
| 2023/07/20 | 87 | 87 | 84 | 84 | -3 | -3.4% | 124,400 |
| 2023/07/19 | 88 | 88 | 85 | 87 | -1 | -1.1% | 154,600 |
| 2023/07/18 | 90 | 90 | 86 | 88 | -1 | -1.1% | 187,400 |
251～
300
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
