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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,623 | 1,630 | 1,598 | 1,603 | +4 | +0.3% | 127,200 |
| 2025/03/31 | 1,589 | 1,615 | 1,568 | 1,599 | -29 | -1.8% | 231,300 |
| 2025/03/28 | 1,690 | 1,750 | 1,620 | 1,628 | -25 | -1.5% | 489,000 |
| 2025/03/27 | 1,574 | 1,658 | 1,574 | 1,653 | +67 | +4.2% | 475,600 |
| 2025/03/26 | 1,548 | 1,595 | 1,530 | 1,586 | +54 | +3.5% | 203,500 |
| 2025/03/25 | 1,542 | 1,550 | 1,503 | 1,532 | -7 | -0.5% | 195,600 |
| 2025/03/24 | 1,515 | 1,547 | 1,500 | 1,539 | +14 | +0.9% | 291,200 |
| 2025/03/21 | 1,606 | 1,617 | 1,515 | 1,525 | -116 | -7.1% | 549,400 |
| 2025/03/19 | 1,645 | 1,671 | 1,640 | 1,641 | -17 | -1% | 124,700 |
| 2025/03/18 | 1,611 | 1,663 | 1,596 | 1,658 | +56 | +3.5% | 237,900 |
| 2025/03/17 | 1,568 | 1,612 | 1,568 | 1,602 | +32 | +2% | 126,900 |
| 2025/03/14 | 1,560 | 1,576 | 1,554 | 1,570 | +7 | +0.4% | 130,600 |
| 2025/03/13 | 1,579 | 1,589 | 1,552 | 1,563 | +9 | +0.6% | 157,000 |
| 2025/03/12 | 1,595 | 1,598 | 1,552 | 1,554 | -41 | -2.6% | 155,700 |
| 2025/03/11 | 1,587 | 1,599 | 1,552 | 1,595 | -7 | -0.4% | 148,600 |
| 2025/03/10 | 1,578 | 1,610 | 1,546 | 1,602 | +37 | +2.4% | 173,100 |
| 2025/03/07 | 1,565 | 1,579 | 1,543 | 1,565 | -37 | -2.3% | 185,700 |
| 2025/03/06 | 1,610 | 1,625 | 1,586 | 1,602 | -12 | -0.7% | 147,900 |
| 2025/03/05 | 1,586 | 1,617 | 1,578 | 1,614 | +4 | +0.2% | 157,700 |
| 2025/03/04 | 1,580 | 1,616 | 1,559 | 1,610 | +5 | +0.3% | 208,600 |
| 2025/03/03 | 1,581 | 1,647 | 1,572 | 1,605 | +27 | +1.7% | 290,900 |
| 2025/02/28 | 1,598 | 1,610 | 1,563 | 1,578 | -60 | -3.7% | 295,800 |
| 2025/02/27 | 1,648 | 1,659 | 1,587 | 1,638 | -42 | -2.5% | 502,800 |
| 2025/02/26 | 1,690 | 1,709 | 1,645 | 1,680 | +14 | +0.8% | 423,400 |
| 2025/02/25 | 1,643 | 1,687 | 1,643 | 1,666 | +10 | +0.6% | 518,400 |
| 2025/02/21 | 1,693 | 1,694 | 1,631 | 1,656 | -49 | -2.9% | 381,800 |
| 2025/02/20 | 1,689 | 1,705 | 1,667 | 1,705 | +16 | +0.9% | 266,400 |
| 2025/02/19 | 1,738 | 1,738 | 1,683 | 1,689 | -49 | -2.8% | 458,700 |
| 2025/02/18 | 1,774 | 1,795 | 1,734 | 1,738 | -36 | -2% | 267,000 |
| 2025/02/17 | 1,710 | 1,800 | 1,710 | 1,774 | +64 | +3.7% | 436,100 |
| 2025/02/14 | 1,710 | 1,724 | 1,700 | 1,710 | ±0 | ±0% | 161,000 |
| 2025/02/13 | 1,734 | 1,745 | 1,709 | 1,710 | -19 | -1.1% | 273,700 |
| 2025/02/12 | 1,737 | 1,740 | 1,714 | 1,729 | -9 | -0.5% | 189,300 |
| 2025/02/10 | 1,667 | 1,738 | 1,663 | 1,738 | +55 | +3.3% | 312,000 |
| 2025/02/07 | 1,695 | 1,708 | 1,682 | 1,683 | -25 | -1.5% | 137,500 |
| 2025/02/06 | 1,694 | 1,715 | 1,682 | 1,708 | +13 | +0.8% | 252,400 |
| 2025/02/05 | 1,640 | 1,711 | 1,632 | 1,695 | +56 | +3.4% | 420,400 |
| 2025/02/04 | 1,616 | 1,641 | 1,603 | 1,639 | +27 | +1.7% | 206,400 |
| 2025/02/03 | 1,581 | 1,621 | 1,576 | 1,612 | +6 | +0.4% | 292,400 |
| 2025/01/31 | 1,631 | 1,633 | 1,595 | 1,606 | -25 | -1.5% | 348,700 |
| 2025/01/30 | 1,605 | 1,645 | 1,578 | 1,631 | -14 | -0.9% | 586,800 |
| 2025/01/29 | 1,626 | 1,670 | 1,586 | 1,645 | +17 | +1% | 499,800 |
| 2025/01/28 | 1,588 | 1,645 | 1,580 | 1,628 | +39 | +2.5% | 536,300 |
| 2025/01/27 | 1,600 | 1,604 | 1,552 | 1,589 | -27 | -1.7% | 717,300 |
| 2025/01/24 | 1,492 | 1,619 | 1,485 | 1,616 | +109 | +7.2% | 909,600 |
| 2025/01/23 | 1,490 | 1,518 | 1,460 | 1,507 | -13 | -0.9% | 584,600 |
| 2025/01/22 | 1,480 | 1,520 | 1,454 | 1,520 | +49 | +3.3% | 964,500 |
| 2025/01/21 | 1,408 | 1,518 | 1,393 | 1,471 | +57 | +4% | 1,029,100 |
| 2025/01/20 | 1,361 | 1,414 | 1,345 | 1,414 | +65 | +4.8% | 525,100 |
| 2025/01/17 | 1,355 | 1,390 | 1,335 | 1,349 | +2 | +0.1% | 398,500 |
1～
50
件表示中 / 1958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 | 159,500円 | +61.4% | +26.2% | 0.00% | 16.24倍 | 1.47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 |
| Ｊ．Ｓ．Ｂ． | 317,000円 | +8.6% | +3.4% | 2.46% | 12.22倍 | 1.77倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ミガロＨＤ | 230,200円 | +19.5% | +2.8% | 0.61% | 51.51倍 | 6.08倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| 京阪神ビ | 137,200円 | +2.0% | -0.9% | 2.92% | 15.50倍 | 0.88倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| エスリード | 412,500円 | +22.7% | +20.7% | 4.36% | 7.32倍 | 0.88倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
市場注目の銘柄
チャート関連のコラム
