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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 67 | 68 | 66 | 67 | -1 | -1.5% | 58,600 |
| 2024/03/18 | 66 | 68 | 66 | 68 | +1 | +1.5% | 71,200 |
| 2024/03/15 | 66 | 67 | 65 | 67 | +1 | +1.5% | 42,800 |
| 2024/03/14 | 65 | 67 | 65 | 66 | +1 | +1.5% | 43,400 |
| 2024/03/13 | 66 | 66 | 65 | 65 | -1 | -1.5% | 23,500 |
| 2024/03/12 | 65 | 66 | 65 | 66 | +1 | +1.5% | 46,700 |
| 2024/03/11 | 67 | 67 | 65 | 65 | -1 | -1.5% | 48,200 |
| 2024/03/08 | 66 | 67 | 65 | 66 | -1 | -1.5% | 91,200 |
| 2024/03/07 | 67 | 67 | 66 | 67 | ±0 | ±0% | 28,200 |
| 2024/03/06 | 66 | 67 | 66 | 67 | ±0 | ±0% | 19,100 |
| 2024/03/05 | 66 | 67 | 65 | 67 | ±0 | ±0% | 169,800 |
| 2024/03/04 | 67 | 67 | 66 | 67 | ±0 | ±0% | 49,500 |
| 2024/03/01 | 67 | 67 | 66 | 67 | ±0 | ±0% | 81,600 |
| 2024/02/29 | 66 | 69 | 66 | 67 | +1 | +1.5% | 178,400 |
| 2024/02/28 | 67 | 68 | 66 | 66 | -4 | -5.7% | 179,500 |
| 2024/02/27 | 70 | 70 | 68 | 70 | ±0 | ±0% | 194,900 |
| 2024/02/26 | 68 | 70 | 68 | 70 | +2 | +2.9% | 156,300 |
| 2024/02/22 | 68 | 69 | 67 | 68 | ±0 | ±0% | 75,500 |
| 2024/02/21 | 69 | 70 | 68 | 68 | -1 | -1.4% | 130,600 |
| 2024/02/20 | 69 | 69 | 67 | 69 | ±0 | ±0% | 67,900 |
| 2024/02/19 | 67 | 69 | 67 | 69 | +2 | +3% | 99,300 |
| 2024/02/16 | 67 | 68 | 66 | 67 | +1 | +1.5% | 86,800 |
| 2024/02/15 | 67 | 67 | 66 | 66 | -1 | -1.5% | 40,700 |
| 2024/02/14 | 66 | 68 | 66 | 67 | -1 | -1.5% | 82,600 |
| 2024/02/13 | 66 | 68 | 65 | 68 | +3 | +4.6% | 158,800 |
| 2024/02/09 | 69 | 77 | 65 | 65 | -2 | -3% | 1,326,000 |
| 2024/02/08 | 66 | 67 | 65 | 67 | +1 | +1.5% | 47,200 |
| 2024/02/07 | 66 | 67 | 65 | 66 | -1 | -1.5% | 55,400 |
| 2024/02/06 | 66 | 67 | 66 | 67 | +1 | +1.5% | 42,000 |
| 2024/02/05 | 68 | 68 | 66 | 66 | -1 | -1.5% | 66,800 |
| 2024/02/02 | 69 | 69 | 67 | 67 | -2 | -2.9% | 108,700 |
| 2024/02/01 | 67 | 69 | 66 | 69 | +2 | +3% | 156,000 |
| 2024/01/31 | 65 | 69 | 65 | 67 | +2 | +3.1% | 205,400 |
| 2024/01/30 | 65 | 67 | 65 | 65 | ±0 | ±0% | 298,000 |
| 2024/01/29 | 68 | 69 | 65 | 65 | -4 | -5.8% | 523,900 |
| 2024/01/26 | 67 | 72 | 67 | 69 | -17 | -19.8% | 1,077,800 |
| 2024/01/25 | 87 | 87 | 85 | 86 | +1 | +1.2% | 23,200 |
| 2024/01/24 | 85 | 86 | 84 | 85 | ±0 | ±0% | 33,300 |
| 2024/01/23 | 86 | 87 | 85 | 85 | ±0 | ±0% | 54,300 |
| 2024/01/22 | 85 | 87 | 85 | 85 | ±0 | ±0% | 35,700 |
| 2024/01/19 | 86 | 86 | 84 | 85 | -1 | -1.2% | 32,500 |
| 2024/01/18 | 84 | 86 | 84 | 86 | +2 | +2.4% | 30,400 |
| 2024/01/17 | 85 | 85 | 84 | 84 | ±0 | ±0% | 26,600 |
| 2024/01/16 | 86 | 86 | 84 | 84 | ±0 | ±0% | 34,600 |
| 2024/01/15 | 88 | 88 | 81 | 84 | -4 | -4.5% | 254,500 |
| 2024/01/12 | 90 | 90 | 84 | 88 | -1 | -1.1% | 252,800 |
| 2024/01/11 | 87 | 89 | 86 | 89 | -1 | -1.1% | 201,100 |
| 2024/01/10 | 94 | 95 | 90 | 90 | ±0 | ±0% | 219,500 |
| 2024/01/09 | 83 | 94 | 82 | 90 | +7 | +8.4% | 643,600 |
| 2024/01/05 | 81 | 83 | 80 | 83 | +3 | +3.8% | 91,200 |
351～
400
件表示中 / 3768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 | 10,600円 | -3.6% | -7.0% | 0.00% | 12.50倍 | 59.22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 |
| 夢展望 | 16,600円 | -17.8% | - | 0.00% | - | 7.31倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
| バナーズ | 15,000円 | -7.5% | -12.0% | 3.33% | 10.68倍 | 0.87倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
