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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,347 | 2,363 | 2,307 | 2,331 | -16 | -0.7% | 118,700 |
| 2022/08/25 | 2,400 | 2,417 | 2,345 | 2,347 | -20 | -0.8% | 79,400 |
| 2022/08/24 | 2,409 | 2,450 | 2,367 | 2,367 | -19 | -0.8% | 127,600 |
| 2022/08/23 | 2,300 | 2,398 | 2,273 | 2,386 | +43 | +1.8% | 198,100 |
| 2022/08/22 | 2,355 | 2,382 | 2,330 | 2,343 | -82 | -3.4% | 166,300 |
| 2022/08/19 | 2,400 | 2,462 | 2,398 | 2,425 | +33 | +1.4% | 186,500 |
| 2022/08/18 | 2,345 | 2,403 | 2,256 | 2,392 | +28 | +1.2% | 442,400 |
| 2022/08/17 | 2,434 | 2,471 | 2,363 | 2,364 | -89 | -3.6% | 296,400 |
| 2022/08/16 | 2,454 | 2,475 | 2,436 | 2,453 | +15 | +0.6% | 182,700 |
| 2022/08/15 | 2,427 | 2,481 | 2,422 | 2,438 | +21 | +0.9% | 166,800 |
| 2022/08/12 | 2,384 | 2,426 | 2,380 | 2,417 | +33 | +1.4% | 144,600 |
| 2022/08/10 | 2,467 | 2,467 | 2,372 | 2,384 | -91 | -3.7% | 244,300 |
| 2022/08/09 | 2,396 | 2,502 | 2,387 | 2,475 | +55 | +2.3% | 271,700 |
| 2022/08/08 | 2,439 | 2,448 | 2,381 | 2,420 | -41 | -1.7% | 221,500 |
| 2022/08/05 | 2,463 | 2,505 | 2,452 | 2,461 | -8 | -0.3% | 205,600 |
| 2022/08/04 | 2,401 | 2,478 | 2,380 | 2,469 | +64 | +2.7% | 267,600 |
| 2022/08/03 | 2,450 | 2,474 | 2,357 | 2,405 | -28 | -1.2% | 332,700 |
| 2022/08/02 | 2,413 | 2,455 | 2,367 | 2,433 | -23 | -0.9% | 273,900 |
| 2022/08/01 | 2,419 | 2,535 | 2,417 | 2,456 | +57 | +2.4% | 517,000 |
| 2022/07/29 | 2,390 | 2,508 | 2,352 | 2,399 | +17 | +0.7% | 737,000 |
| 2022/07/28 | 2,322 | 2,459 | 2,322 | 2,382 | +93 | +4.1% | 1,468,900 |
| 2022/07/27 | 2,125 | 2,317 | 2,116 | 2,289 | +139 | +6.5% | 1,045,100 |
| 2022/07/26 | 2,100 | 2,166 | 2,097 | 2,150 | +34 | +1.6% | 320,800 |
| 2022/07/25 | 2,089 | 2,169 | 2,075 | 2,116 | +9 | +0.4% | 642,000 |
| 2022/07/22 | 2,140 | 2,154 | 1,955 | 2,107 | -50 | -2.3% | 1,449,100 |
| 2022/07/21 | 2,265 | 2,295 | 2,146 | 2,157 | -102 | -4.5% | 728,700 |
| 2022/07/20 | 2,350 | 2,366 | 2,235 | 2,259 | -46 | -2% | 768,900 |
| 2022/07/19 | 2,190 | 2,366 | 2,145 | 2,305 | +136 | +6.3% | 1,803,400 |
| 2022/07/15 | 2,104 | 2,189 | 2,070 | 2,169 | +358 | +19.8% | 1,921,900 |
| 2022/07/14 | 1,787 | 1,819 | 1,756 | 1,811 | +26 | +1.5% | 394,200 |
| 2022/07/13 | 1,767 | 1,792 | 1,736 | 1,785 | +24 | +1.4% | 179,500 |
| 2022/07/12 | 1,748 | 1,787 | 1,736 | 1,761 | -8 | -0.5% | 230,900 |
| 2022/07/11 | 1,719 | 1,793 | 1,719 | 1,769 | +69 | +4.1% | 216,700 |
| 2022/07/08 | 1,665 | 1,714 | 1,626 | 1,700 | +47 | +2.8% | 261,700 |
| 2022/07/07 | 1,751 | 1,752 | 1,646 | 1,653 | -108 | -6.1% | 465,400 |
| 2022/07/06 | 1,780 | 1,815 | 1,757 | 1,761 | +9 | +0.5% | 156,800 |
| 2022/07/05 | 1,788 | 1,788 | 1,730 | 1,752 | -29 | -1.6% | 119,900 |
| 2022/07/04 | 1,808 | 1,845 | 1,765 | 1,781 | +13 | +0.7% | 147,100 |
| 2022/07/01 | 1,797 | 1,846 | 1,719 | 1,768 | +7 | +0.4% | 447,200 |
| 2022/06/30 | 1,762 | 1,803 | 1,760 | 1,761 | -8 | -0.5% | 136,000 |
| 2022/06/29 | 1,728 | 1,775 | 1,702 | 1,769 | +1 | +0.1% | 185,900 |
| 2022/06/28 | 1,750 | 1,829 | 1,739 | 1,768 | +19 | +1.1% | 222,600 |
| 2022/06/27 | 1,800 | 1,806 | 1,722 | 1,749 | -27 | -1.5% | 171,300 |
| 2022/06/24 | 1,749 | 1,785 | 1,706 | 1,776 | +49 | +2.8% | 206,500 |
| 2022/06/23 | 1,659 | 1,772 | 1,655 | 1,727 | +87 | +5.3% | 289,700 |
| 2022/06/22 | 1,688 | 1,688 | 1,617 | 1,640 | -58 | -3.4% | 165,600 |
| 2022/06/21 | 1,632 | 1,708 | 1,629 | 1,698 | +99 | +6.2% | 167,500 |
| 2022/06/20 | 1,652 | 1,653 | 1,569 | 1,599 | -1 | -0.1% | 169,300 |
| 2022/06/17 | 1,633 | 1,639 | 1,586 | 1,600 | -85 | -5% | 350,600 |
| 2022/06/16 | 1,695 | 1,759 | 1,675 | 1,685 | +30 | +1.8% | 299,000 |
551～
600
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
