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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 79 | 81 | 79 | 80 | ±0 | ±0% | 49,500 |
| 2023/02/16 | 79 | 80 | 79 | 80 | ±0 | ±0% | 38,900 |
| 2023/02/15 | 80 | 90 | 79 | 80 | +1 | +1.3% | 299,900 |
| 2023/02/14 | 79 | 80 | 78 | 79 | +1 | +1.3% | 43,400 |
| 2023/02/13 | 79 | 79 | 78 | 78 | ±0 | ±0% | 18,700 |
| 2023/02/10 | 80 | 80 | 78 | 78 | ±0 | ±0% | 22,800 |
| 2023/02/09 | 78 | 80 | 78 | 78 | -1 | -1.3% | 49,100 |
| 2023/02/08 | 79 | 79 | 78 | 79 | +1 | +1.3% | 32,500 |
| 2023/02/07 | 80 | 80 | 78 | 78 | -2 | -2.5% | 50,800 |
| 2023/02/06 | 79 | 80 | 79 | 80 | +1 | +1.3% | 28,200 |
| 2023/02/03 | 77 | 79 | 76 | 79 | +2 | +2.6% | 63,500 |
| 2023/02/02 | 77 | 77 | 76 | 77 | ±0 | ±0% | 9,300 |
| 2023/02/01 | 76 | 77 | 75 | 77 | +2 | +2.7% | 37,500 |
| 2023/01/31 | 76 | 76 | 75 | 75 | ±0 | ±0% | 17,000 |
| 2023/01/30 | 77 | 78 | 75 | 75 | -1 | -1.3% | 137,000 |
| 2023/01/27 | 76 | 77 | 76 | 76 | -1 | -1.3% | 33,700 |
| 2023/01/26 | 77 | 78 | 76 | 77 | ±0 | ±0% | 47,900 |
| 2023/01/25 | 77 | 78 | 75 | 77 | -2 | -2.5% | 130,300 |
| 2023/01/24 | 76 | 79 | 76 | 79 | +3 | +3.9% | 85,500 |
| 2023/01/23 | 76 | 76 | 75 | 76 | +1 | +1.3% | 34,800 |
| 2023/01/20 | 76 | 76 | 75 | 75 | -1 | -1.3% | 36,700 |
| 2023/01/19 | 76 | 77 | 75 | 76 | +2 | +2.7% | 88,900 |
| 2023/01/18 | 77 | 77 | 74 | 74 | -2 | -2.6% | 180,600 |
| 2023/01/17 | 79 | 79 | 76 | 76 | -4 | -5% | 184,400 |
| 2023/01/16 | 82 | 82 | 77 | 80 | -2 | -2.4% | 266,400 |
| 2023/01/13 | 89 | 92 | 80 | 82 | -7 | -7.9% | 943,800 |
| 2023/01/12 | 75 | 102 | 75 | 89 | +15 | +20.3% | 4,332,300 |
| 2023/01/11 | 80 | 84 | 74 | 74 | -2 | -2.6% | 511,200 |
| 2023/01/10 | 76 | 76 | 74 | 76 | +1 | +1.3% | 38,900 |
| 2023/01/06 | 75 | 75 | 73 | 75 | ±0 | ±0% | 53,200 |
| 2023/01/05 | 74 | 75 | 73 | 75 | +1 | +1.4% | 44,100 |
| 2023/01/04 | 74 | 74 | 73 | 74 | +1 | +1.4% | 23,000 |
| 2022/12/30 | 71 | 74 | 71 | 73 | +1 | +1.4% | 42,300 |
| 2022/12/29 | 71 | 72 | 71 | 72 | +1 | +1.4% | 83,500 |
| 2022/12/28 | 71 | 72 | 71 | 71 | -1 | -1.4% | 138,000 |
| 2022/12/27 | 73 | 74 | 72 | 72 | -1 | -1.4% | 86,500 |
| 2022/12/26 | 75 | 75 | 73 | 73 | -2 | -2.7% | 69,200 |
| 2022/12/23 | 74 | 75 | 74 | 75 | ±0 | ±0% | 32,500 |
| 2022/12/22 | 75 | 75 | 74 | 75 | +1 | +1.4% | 35,000 |
| 2022/12/21 | 75 | 76 | 74 | 74 | -1 | -1.3% | 79,000 |
| 2022/12/20 | 78 | 78 | 75 | 75 | -3 | -3.8% | 78,800 |
| 2022/12/19 | 78 | 78 | 77 | 78 | ±0 | ±0% | 30,800 |
| 2022/12/16 | 78 | 79 | 78 | 78 | -1 | -1.3% | 12,500 |
| 2022/12/15 | 79 | 79 | 78 | 79 | ±0 | ±0% | 69,300 |
| 2022/12/14 | 77 | 79 | 77 | 79 | +2 | +2.6% | 88,400 |
| 2022/12/13 | 79 | 79 | 77 | 77 | -1 | -1.3% | 60,300 |
| 2022/12/12 | 79 | 79 | 78 | 78 | -1 | -1.3% | 25,500 |
| 2022/12/09 | 78 | 79 | 78 | 79 | +1 | +1.3% | 30,900 |
| 2022/12/08 | 79 | 79 | 78 | 78 | ±0 | ±0% | 14,200 |
| 2022/12/07 | 79 | 79 | 78 | 78 | ±0 | ±0% | 16,300 |
401～
450
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
