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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 91 | 91 | 86 | 89 | -1 | -1.1% | 381,100 |
| 2023/07/13 | 98 | 102 | 89 | 90 | -10 | -10% | 1,085,200 |
| 2023/07/12 | 108 | 117 | 99 | 100 | +12 | +13.6% | 4,899,200 |
| 2023/07/11 | 86 | 94 | 86 | 88 | +4 | +4.8% | 856,900 |
| 2023/07/10 | 85 | 85 | 80 | 84 | ±0 | ±0% | 238,200 |
| 2023/07/07 | 76 | 93 | 75 | 84 | +9 | +12% | 941,300 |
| 2023/07/06 | 78 | 78 | 75 | 75 | -2 | -2.6% | 59,700 |
| 2023/07/05 | 78 | 78 | 77 | 77 | ±0 | ±0% | 10,500 |
| 2023/07/04 | 78 | 78 | 77 | 77 | -1 | -1.3% | 18,800 |
| 2023/07/03 | 79 | 80 | 78 | 78 | ±0 | ±0% | 56,900 |
| 2023/06/30 | 79 | 80 | 78 | 78 | -2 | -2.5% | 24,400 |
| 2023/06/29 | 80 | 80 | 79 | 80 | ±0 | ±0% | 16,300 |
| 2023/06/28 | 79 | 80 | 79 | 80 | +2 | +2.6% | 8,800 |
| 2023/06/27 | 80 | 80 | 78 | 78 | -1 | -1.3% | 30,800 |
| 2023/06/26 | 79 | 80 | 79 | 79 | +1 | +1.3% | 5,900 |
| 2023/06/23 | 80 | 80 | 78 | 78 | -1 | -1.3% | 18,500 |
| 2023/06/22 | 79 | 80 | 79 | 79 | ±0 | ±0% | 20,500 |
| 2023/06/21 | 78 | 80 | 78 | 79 | ±0 | ±0% | 27,700 |
| 2023/06/20 | 78 | 79 | 78 | 79 | +1 | +1.3% | 11,300 |
| 2023/06/19 | 76 | 79 | 76 | 78 | +2 | +2.6% | 101,800 |
| 2023/06/16 | 75 | 77 | 75 | 76 | +2 | +2.7% | 36,500 |
| 2023/06/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 7,300 |
| 2023/06/14 | 74 | 75 | 74 | 74 | ±0 | ±0% | 11,300 |
| 2023/06/13 | 74 | 75 | 74 | 74 | ±0 | ±0% | 13,700 |
| 2023/06/12 | 75 | 75 | 74 | 74 | ±0 | ±0% | 18,300 |
| 2023/06/09 | 75 | 75 | 74 | 74 | ±0 | ±0% | 19,700 |
| 2023/06/08 | 75 | 76 | 74 | 74 | -1 | -1.3% | 36,900 |
| 2023/06/07 | 76 | 76 | 75 | 75 | -1 | -1.3% | 21,700 |
| 2023/06/06 | 76 | 76 | 75 | 76 | ±0 | ±0% | 9,000 |
| 2023/06/05 | 75 | 76 | 74 | 76 | +2 | +2.7% | 43,000 |
| 2023/06/02 | 75 | 76 | 74 | 74 | -1 | -1.3% | 41,600 |
| 2023/06/01 | 76 | 76 | 75 | 75 | ±0 | ±0% | 15,200 |
| 2023/05/31 | 75 | 76 | 75 | 75 | ±0 | ±0% | 15,700 |
| 2023/05/30 | 75 | 76 | 75 | 75 | ±0 | ±0% | 21,600 |
| 2023/05/29 | 76 | 76 | 75 | 75 | ±0 | ±0% | 21,000 |
| 2023/05/26 | 77 | 77 | 75 | 75 | -1 | -1.3% | 46,600 |
| 2023/05/25 | 76 | 77 | 76 | 76 | -1 | -1.3% | 25,500 |
| 2023/05/24 | 78 | 78 | 77 | 77 | -1 | -1.3% | 23,300 |
| 2023/05/23 | 78 | 78 | 77 | 78 | ±0 | ±0% | 10,600 |
| 2023/05/22 | 78 | 78 | 77 | 78 | +1 | +1.3% | 8,700 |
| 2023/05/19 | 78 | 78 | 77 | 77 | -2 | -2.5% | 14,000 |
| 2023/05/18 | 78 | 79 | 77 | 79 | +2 | +2.6% | 17,000 |
| 2023/05/17 | 78 | 79 | 77 | 77 | -1 | -1.3% | 19,800 |
| 2023/05/16 | 77 | 78 | 77 | 78 | ±0 | ±0% | 13,900 |
| 2023/05/15 | 77 | 78 | 76 | 78 | -1 | -1.3% | 37,400 |
| 2023/05/12 | 79 | 79 | 78 | 79 | ±0 | ±0% | 11,000 |
| 2023/05/11 | 78 | 79 | 78 | 79 | +1 | +1.3% | 9,900 |
| 2023/05/10 | 79 | 79 | 78 | 78 | ±0 | ±0% | 26,600 |
| 2023/05/09 | 77 | 78 | 77 | 78 | -1 | -1.3% | 11,100 |
| 2023/05/08 | 74 | 79 | 74 | 79 | +4 | +5.3% | 83,700 |
301～
350
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
