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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 77 | 80 | 77 | 79 | +2 | +2.6% | 54,800 |
| 2023/04/06 | 75 | 78 | 75 | 77 | +1 | +1.3% | 40,500 |
| 2023/04/05 | 76 | 77 | 75 | 76 | -1 | -1.3% | 64,900 |
| 2023/04/04 | 76 | 77 | 73 | 77 | +1 | +1.3% | 115,400 |
| 2023/04/03 | 75 | 76 | 75 | 76 | +1 | +1.3% | 20,600 |
| 2023/03/31 | 75 | 75 | 74 | 75 | ±0 | ±0% | 18,900 |
| 2023/03/30 | 75 | 75 | 74 | 75 | ±0 | ±0% | 24,200 |
| 2023/03/29 | 75 | 75 | 74 | 75 | ±0 | ±0% | 34,300 |
| 2023/03/28 | 76 | 76 | 74 | 75 | +1 | +1.4% | 15,700 |
| 2023/03/27 | 76 | 76 | 74 | 74 | -1 | -1.3% | 39,700 |
| 2023/03/24 | 75 | 76 | 75 | 75 | ±0 | ±0% | 10,400 |
| 2023/03/23 | 74 | 76 | 74 | 75 | +1 | +1.4% | 17,800 |
| 2023/03/22 | 75 | 75 | 74 | 74 | ±0 | ±0% | 11,600 |
| 2023/03/20 | 76 | 76 | 74 | 74 | -2 | -2.6% | 24,800 |
| 2023/03/17 | 73 | 76 | 73 | 76 | +3 | +4.1% | 59,900 |
| 2023/03/16 | 73 | 74 | 73 | 73 | -1 | -1.4% | 20,000 |
| 2023/03/15 | 73 | 74 | 73 | 74 | +1 | +1.4% | 12,600 |
| 2023/03/14 | 74 | 74 | 73 | 73 | -2 | -2.7% | 40,400 |
| 2023/03/13 | 75 | 76 | 74 | 75 | ±0 | ±0% | 58,200 |
| 2023/03/10 | 75 | 77 | 75 | 75 | -1 | -1.3% | 77,200 |
| 2023/03/09 | 76 | 76 | 75 | 76 | ±0 | ±0% | 19,300 |
| 2023/03/08 | 76 | 76 | 75 | 76 | +1 | +1.3% | 14,100 |
| 2023/03/07 | 75 | 76 | 75 | 75 | -2 | -2.6% | 71,300 |
| 2023/03/06 | 77 | 77 | 76 | 77 | ±0 | ±0% | 19,800 |
| 2023/03/03 | 77 | 77 | 76 | 77 | ±0 | ±0% | 28,400 |
| 2023/03/02 | 78 | 79 | 76 | 77 | -2 | -2.5% | 100,000 |
| 2023/03/01 | 78 | 79 | 77 | 79 | +1 | +1.3% | 28,300 |
| 2023/02/28 | 78 | 80 | 78 | 78 | ±0 | ±0% | 65,000 |
| 2023/02/27 | 78 | 80 | 76 | 78 | -5 | -6% | 151,900 |
| 2023/02/24 | 84 | 85 | 83 | 83 | ±0 | ±0% | 146,700 |
| 2023/02/22 | 83 | 83 | 82 | 83 | ±0 | ±0% | 47,500 |
| 2023/02/21 | 82 | 83 | 82 | 83 | +2 | +2.5% | 50,800 |
| 2023/02/20 | 82 | 84 | 81 | 81 | +1 | +1.3% | 50,400 |
| 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 |
401～
450
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 | 38,500円 | +10.4% | +14.7% | 2.08% | 9.68倍 | 1.35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 | 10,200円 | +10.6% | -25.4% | 0.00% | 98.08倍 | 2.06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 | 132,900円 | +7.9% | +59.6% | 3.39% | 7.02倍 | 2.39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
