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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,098 | 2,117 | 2,051 | 2,068 | -55 | -2.6% | 108,200 |
| 2025/08/20 | 2,048 | 2,143 | 2,047 | 2,123 | +46 | +2.2% | 176,200 |
| 2025/08/19 | 2,105 | 2,129 | 2,039 | 2,077 | +51 | +2.5% | 166,400 |
| 2025/08/18 | 2,045 | 2,077 | 2,006 | 2,026 | -21 | -1% | 212,900 |
| 2025/08/15 | 2,150 | 2,200 | 2,024 | 2,047 | +174 | +9.3% | 710,900 |
| 2025/08/14 | 1,856 | 1,902 | 1,856 | 1,873 | +3 | +0.2% | 91,000 |
| 2025/08/13 | 1,896 | 1,901 | 1,866 | 1,870 | -30 | -1.6% | 79,100 |
| 2025/08/12 | 1,880 | 1,929 | 1,866 | 1,900 | +22 | +1.2% | 84,000 |
| 2025/08/08 | 1,943 | 1,967 | 1,877 | 1,878 | -64 | -3.3% | 166,600 |
| 2025/08/07 | 1,919 | 1,950 | 1,903 | 1,942 | +7 | +0.4% | 53,900 |
| 2025/08/06 | 1,935 | 1,957 | 1,911 | 1,935 | +24 | +1.3% | 121,000 |
| 2025/08/05 | 1,896 | 1,935 | 1,886 | 1,911 | +39 | +2.1% | 89,800 |
| 2025/08/04 | 1,839 | 1,894 | 1,830 | 1,872 | -7 | -0.4% | 57,100 |
| 2025/08/01 | 1,838 | 1,879 | 1,830 | 1,879 | +49 | +2.7% | 80,500 |
| 2025/07/31 | 1,824 | 1,830 | 1,801 | 1,830 | +8 | +0.4% | 60,500 |
| 2025/07/30 | 1,806 | 1,826 | 1,802 | 1,822 | -2 | -0.1% | 48,500 |
| 2025/07/29 | 1,841 | 1,880 | 1,803 | 1,824 | -17 | -0.9% | 63,400 |
| 2025/07/28 | 1,850 | 1,884 | 1,833 | 1,841 | -8 | -0.4% | 84,500 |
| 2025/07/25 | 1,826 | 1,857 | 1,816 | 1,849 | +2 | +0.1% | 98,900 |
| 2025/07/24 | 1,898 | 1,900 | 1,831 | 1,847 | -60 | -3.1% | 233,500 |
| 2025/07/23 | 1,832 | 1,920 | 1,816 | 1,907 | +128 | +7.2% | 313,700 |
| 2025/07/22 | 1,822 | 1,825 | 1,751 | 1,779 | -12 | -0.7% | 160,400 |
| 2025/07/18 | 1,779 | 1,848 | 1,760 | 1,791 | +69 | +4% | 280,800 |
| 2025/07/17 | 1,750 | 1,769 | 1,701 | 1,722 | -19 | -1.1% | 372,500 |
| 2025/07/16 | 1,790 | 1,800 | 1,702 | 1,741 | -170 | -8.9% | 1,079,400 |
| 2025/07/15 | 1,930 | 1,941 | 1,887 | 1,911 | +19 | +1% | 258,700 |
| 2025/07/14 | 1,910 | 1,933 | 1,890 | 1,892 | -20 | -1% | 124,900 |
| 2025/07/11 | 1,966 | 1,995 | 1,910 | 1,912 | -44 | -2.2% | 154,800 |
| 2025/07/10 | 1,876 | 1,957 | 1,856 | 1,956 | +66 | +3.5% | 190,200 |
| 2025/07/09 | 1,829 | 1,895 | 1,814 | 1,890 | +43 | +2.3% | 222,600 |
| 2025/07/08 | 1,807 | 1,848 | 1,777 | 1,847 | +13 | +0.7% | 149,000 |
| 2025/07/07 | 1,775 | 1,863 | 1,775 | 1,834 | +49 | +2.7% | 242,200 |
| 2025/07/04 | 1,752 | 1,790 | 1,740 | 1,785 | +29 | +1.7% | 172,800 |
| 2025/07/03 | 1,731 | 1,774 | 1,722 | 1,756 | +19 | +1.1% | 84,600 |
| 2025/07/02 | 1,706 | 1,752 | 1,681 | 1,737 | +1 | +0.1% | 148,900 |
| 2025/07/01 | 1,804 | 1,811 | 1,731 | 1,736 | -56 | -3.1% | 156,900 |
| 2025/06/30 | 1,796 | 1,830 | 1,773 | 1,792 | +20 | +1.1% | 164,100 |
| 2025/06/27 | 1,790 | 1,800 | 1,758 | 1,772 | -28 | -1.6% | 124,300 |
| 2025/06/26 | 1,810 | 1,822 | 1,788 | 1,800 | -21 | -1.2% | 123,100 |
| 2025/06/25 | 1,803 | 1,831 | 1,791 | 1,821 | +4 | +0.2% | 94,800 |
| 2025/06/24 | 1,844 | 1,860 | 1,800 | 1,817 | +6 | +0.3% | 160,600 |
| 2025/06/23 | 1,813 | 1,824 | 1,778 | 1,811 | -18 | -1% | 131,200 |
| 2025/06/20 | 1,895 | 1,895 | 1,811 | 1,829 | -70 | -3.7% | 200,800 |
| 2025/06/19 | 1,893 | 1,928 | 1,886 | 1,899 | +1 | +0.1% | 97,600 |
| 2025/06/18 | 1,871 | 1,925 | 1,869 | 1,898 | +25 | +1.3% | 158,100 |
| 2025/06/17 | 1,862 | 1,878 | 1,850 | 1,873 | +4 | +0.2% | 109,100 |
| 2025/06/16 | 1,910 | 1,913 | 1,856 | 1,869 | -17 | -0.9% | 148,700 |
| 2025/06/13 | 2,009 | 2,014 | 1,881 | 1,886 | -87 | -4.4% | 196,000 |
| 2025/06/12 | 1,981 | 1,995 | 1,968 | 1,973 | -20 | -1% | 77,100 |
| 2025/06/11 | 2,015 | 2,026 | 1,982 | 1,993 | -8 | -0.4% | 84,300 |
1～
50
件表示中 / 2055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 | 206,800円 | +75.7% | +37.3% | 0.00% | 21.82倍 | 1.90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 |
| エスコン | 101,600円 | +17.1% | +1.0% | 4.72% | 8.45倍 | 1.23倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ＧＡ ＴＥＣＨ | 222,500円 | +30.6% | +65.4% | 0.00% | 28.52倍 | 3.09倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| Ｊ．Ｓ．Ｂ． | 398,000円 | +8.6% | +3.4% | 2.64% | 15.35倍 | 2.03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 |
| ケイアイスター | 545,000円 | +8.0% | +32.2% | 3.67% | 7.03倍 | 1.40倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
