ティーケーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,246 | 1,255 | 1,238 | 1,253 | +5 | +0.4% | 126,700 |
| 2024/11/21 | 1,230 | 1,258 | 1,230 | 1,248 | +13 | +1.1% | 114,200 |
| 2024/11/20 | 1,238 | 1,255 | 1,227 | 1,235 | -12 | -1% | 162,700 |
| 2024/11/19 | 1,246 | 1,257 | 1,230 | 1,247 | +1 | +0.1% | 188,200 |
| 2024/11/18 | 1,239 | 1,260 | 1,233 | 1,246 | +2 | +0.2% | 137,500 |
| 2024/11/15 | 1,236 | 1,250 | 1,218 | 1,244 | +10 | +0.8% | 190,900 |
| 2024/11/14 | 1,248 | 1,259 | 1,223 | 1,234 | -17 | -1.4% | 288,600 |
| 2024/11/13 | 1,259 | 1,287 | 1,245 | 1,251 | -18 | -1.4% | 273,700 |
| 2024/11/12 | 1,250 | 1,292 | 1,239 | 1,269 | +40 | +3.3% | 384,500 |
| 2024/11/11 | 1,223 | 1,229 | 1,208 | 1,229 | -10 | -0.8% | 270,200 |
| 2024/11/08 | 1,250 | 1,250 | 1,227 | 1,239 | -7 | -0.6% | 226,100 |
| 2024/11/07 | 1,234 | 1,249 | 1,225 | 1,246 | +10 | +0.8% | 255,200 |
| 2024/11/06 | 1,250 | 1,259 | 1,230 | 1,236 | -13 | -1% | 238,400 |
| 2024/11/05 | 1,233 | 1,256 | 1,215 | 1,249 | +36 | +3% | 218,800 |
| 2024/11/01 | 1,230 | 1,237 | 1,198 | 1,213 | -24 | -1.9% | 243,100 |
| 2024/10/31 | 1,241 | 1,262 | 1,231 | 1,237 | ±0 | ±0% | 309,300 |
| 2024/10/30 | 1,239 | 1,255 | 1,228 | 1,237 | ±0 | ±0% | 256,800 |
| 2024/10/29 | 1,208 | 1,247 | 1,206 | 1,237 | +24 | +2% | 300,700 |
| 2024/10/28 | 1,190 | 1,220 | 1,183 | 1,213 | +11 | +0.9% | 287,800 |
| 2024/10/25 | 1,225 | 1,238 | 1,191 | 1,202 | -21 | -1.7% | 347,500 |
| 2024/10/24 | 1,209 | 1,238 | 1,201 | 1,223 | +14 | +1.2% | 370,900 |
| 2024/10/23 | 1,179 | 1,225 | 1,172 | 1,209 | +23 | +1.9% | 507,000 |
| 2024/10/22 | 1,229 | 1,229 | 1,181 | 1,186 | -47 | -3.8% | 834,200 |
| 2024/10/21 | 1,246 | 1,269 | 1,231 | 1,233 | -7 | -0.6% | 428,700 |
| 2024/10/18 | 1,225 | 1,250 | 1,222 | 1,240 | +25 | +2.1% | 680,000 |
| 2024/10/17 | 1,253 | 1,274 | 1,209 | 1,215 | -36 | -2.9% | 1,610,000 |
| 2024/10/16 | 1,322 | 1,349 | 1,230 | 1,251 | -217 | -14.8% | 2,422,600 |
| 2024/10/15 | 1,523 | 1,530 | 1,466 | 1,468 | -10 | -0.7% | 537,400 |
| 2024/10/11 | 1,475 | 1,495 | 1,470 | 1,478 | +20 | +1.4% | 217,600 |
| 2024/10/10 | 1,478 | 1,502 | 1,452 | 1,458 | -27 | -1.8% | 355,400 |
| 2024/10/09 | 1,490 | 1,490 | 1,463 | 1,485 | +9 | +0.6% | 181,400 |
| 2024/10/08 | 1,500 | 1,501 | 1,461 | 1,476 | -39 | -2.6% | 265,500 |
| 2024/10/07 | 1,537 | 1,538 | 1,504 | 1,515 | +6 | +0.4% | 221,500 |
| 2024/10/04 | 1,515 | 1,545 | 1,500 | 1,509 | -6 | -0.4% | 133,000 |
| 2024/10/03 | 1,528 | 1,530 | 1,511 | 1,515 | +27 | +1.8% | 158,400 |
| 2024/10/02 | 1,506 | 1,515 | 1,477 | 1,488 | -31 | -2% | 272,900 |
| 2024/10/01 | 1,534 | 1,539 | 1,505 | 1,519 | -7 | -0.5% | 160,400 |
| 2024/09/30 | 1,533 | 1,576 | 1,525 | 1,526 | -64 | -4% | 236,900 |
| 2024/09/27 | 1,600 | 1,615 | 1,578 | 1,590 | +5 | +0.3% | 193,700 |
| 2024/09/26 | 1,576 | 1,585 | 1,556 | 1,585 | +16 | +1% | 134,100 |
| 2024/09/25 | 1,550 | 1,577 | 1,540 | 1,569 | +3 | +0.2% | 109,100 |
| 2024/09/24 | 1,623 | 1,625 | 1,564 | 1,566 | -39 | -2.4% | 193,700 |
| 2024/09/20 | 1,624 | 1,630 | 1,604 | 1,605 | +12 | +0.8% | 185,000 |
| 2024/09/19 | 1,557 | 1,602 | 1,551 | 1,593 | +54 | +3.5% | 172,200 |
| 2024/09/18 | 1,550 | 1,553 | 1,509 | 1,539 | +22 | +1.5% | 180,000 |
| 2024/09/17 | 1,550 | 1,555 | 1,496 | 1,517 | -25 | -1.6% | 175,100 |
| 2024/09/13 | 1,591 | 1,591 | 1,533 | 1,542 | -43 | -2.7% | 206,400 |
| 2024/09/12 | 1,541 | 1,590 | 1,537 | 1,585 | +56 | +3.7% | 215,000 |
| 2024/09/11 | 1,590 | 1,630 | 1,501 | 1,529 | -92 | -5.7% | 321,100 |
| 2024/09/10 | 1,638 | 1,654 | 1,621 | 1,621 | -4 | -0.2% | 143,500 |
1～
50
件表示中 / 1874件
類似銘柄と比較する
現在ご覧いただいている「ＴＫＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＫＰ | 125,300円 | +69.7% | +83.8% | 0.00% | 9.54倍 | 1.22倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ロードスター | 253,000円 | +31.1% | +40.7% | 2.77% | 6.05倍 | 1.97倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| エリアリンク | 206,600円 | +8.6% | +11.4% | 2.08% | 17.03倍 | 2.04倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| ＳＲＥＨＤ | 327,000円 | +11.5% | +40.9% | 0.00% | 28.46倍 | 4.19倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| ムゲンエステト | 214,600円 | +18.6% | +55.5% | 4.29% | 9.30倍 | 1.70倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
市場注目の銘柄
チャート関連のコラム
