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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 146 | 146 | 140 | 144 | ±0 | ±0% | 25,000 |
| 2010/08/04 | 146 | 146 | 143 | 144 | -2 | -1.4% | 4,500 |
| 2010/08/03 | 146 | 146 | 145 | 146 | +2 | +1.4% | 5,500 |
| 2010/08/02 | 145 | 145 | 144 | 144 | -1 | -0.7% | 3,500 |
| 2010/07/30 | 149 | 150 | 145 | 145 | -4 | -2.7% | 29,000 |
| 2010/07/29 | 149 | 150 | 149 | 149 | -2 | -1.3% | 7,000 |
| 2010/07/28 | 148 | 151 | 148 | 151 | +3 | +2% | 26,500 |
| 2010/07/27 | 146 | 148 | 146 | 148 | +3 | +2.1% | 2,000 |
| 2010/07/26 | 149 | 149 | 145 | 145 | ±0 | ±0% | 8,500 |
| 2010/07/23 | 143 | 147 | 143 | 145 | +2 | +1.4% | 6,500 |
| 2010/07/22 | 143 | 143 | 142 | 143 | ±0 | ±0% | 3,500 |
| 2010/07/21 | 145 | 145 | 143 | 143 | ±0 | ±0% | 12,500 |
| 2010/07/20 | 145 | 145 | 143 | 143 | -2 | -1.4% | 5,500 |
| 2010/07/16 | 145 | 147 | 145 | 145 | ±0 | ±0% | 14,000 |
| 2010/07/15 | 146 | 146 | 145 | 145 | -2 | -1.4% | 5,500 |
| 2010/07/14 | 150 | 150 | 146 | 147 | ±0 | ±0% | 10,000 |
| 2010/07/13 | 147 | 150 | 147 | 147 | ±0 | ±0% | 14,000 |
| 2010/07/12 | 148 | 148 | 147 | 147 | +1 | +0.7% | 13,500 |
| 2010/07/09 | 150 | 150 | 146 | 146 | -2 | -1.4% | 10,000 |
| 2010/07/08 | 146 | 150 | 145 | 148 | +4 | +2.8% | 10,500 |
| 2010/07/07 | 145 | 145 | 144 | 144 | +2 | +1.4% | 5,000 |
| 2010/07/06 | 142 | 144 | 142 | 142 | ±0 | ±0% | 10,000 |
| 2010/07/05 | 141 | 142 | 141 | 142 | +1 | +0.7% | 8,500 |
| 2010/07/02 | 144 | 144 | 141 | 141 | -3 | -2.1% | 7,000 |
| 2010/07/01 | 142 | 144 | 140 | 144 | +2 | +1.4% | 16,000 |
| 2010/06/30 | 143 | 149 | 141 | 142 | -5 | -3.4% | 38,500 |
| 2010/06/29 | 150 | 151 | 145 | 147 | -3 | -2% | 21,000 |
| 2010/06/28 | 151 | 151 | 148 | 150 | +2 | +1.4% | 14,500 |
| 2010/06/25 | 148 | 149 | 148 | 148 | ±0 | ±0% | 8,500 |
| 2010/06/24 | 151 | 151 | 148 | 148 | -4 | -2.6% | 6,500 |
| 2010/06/23 | 150 | 153 | 150 | 152 | +1 | +0.7% | 5,000 |
| 2010/06/22 | 154 | 154 | 151 | 151 | -2 | -1.3% | 9,000 |
| 2010/06/21 | 153 | 153 | 151 | 153 | ±0 | ±0% | 9,500 |
| 2010/06/18 | 151 | 153 | 151 | 153 | +1 | +0.7% | 8,500 |
| 2010/06/17 | 151 | 153 | 151 | 152 | +2 | +1.3% | 11,500 |
| 2010/06/16 | 152 | 152 | 150 | 150 | -1 | -0.7% | 10,500 |
| 2010/06/15 | 151 | 151 | 150 | 151 | ±0 | ±0% | 4,500 |
| 2010/06/14 | 152 | 152 | 151 | 151 | ±0 | ±0% | 3,500 |
| 2010/06/11 | 152 | 152 | 150 | 151 | +3 | +2% | 23,500 |
| 2010/06/10 | 154 | 154 | 148 | 148 | +1 | +0.7% | 46,500 |
| 2010/06/09 | 148 | 148 | 145 | 147 | +1 | +0.7% | 13,500 |
| 2010/06/08 | 148 | 148 | 146 | 146 | -2 | -1.4% | 24,000 |
| 2010/06/07 | 148 | 151 | 147 | 148 | -3 | -2% | 21,000 |
| 2010/06/04 | 157 | 157 | 151 | 151 | -4 | -2.6% | 33,500 |
| 2010/06/03 | 157 | 157 | 155 | 155 | +2 | +1.3% | 36,500 |
| 2010/06/02 | 151 | 156 | 150 | 153 | +2 | +1.3% | 46,000 |
| 2010/06/01 | 155 | 155 | 150 | 151 | -2 | -1.3% | 16,000 |
| 2010/05/31 | 151 | 153 | 150 | 153 | ±0 | ±0% | 33,000 |
| 2010/05/28 | 154 | 156 | 151 | 153 | -6 | -3.8% | 86,000 |
| 2010/05/27 | 146 | 159 | 145 | 159 | +15 | +10.4% | 99,000 |
3501～
3550
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 | 38,700円 | +10.4% | +14.7% | 2.07% | 9.73倍 | 1.36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 | 10,300円 | +10.6% | -25.4% | 0.00% | 99.04倍 | 2.08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 | 131,700円 | +7.9% | +59.6% | 3.42% | 6.97倍 | 2.37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
