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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,622 | 1,696 | 1,619 | 1,655 | +49 | +3.1% | 284,600 |
| 2022/06/14 | 1,784 | 1,787 | 1,596 | 1,606 | -258 | -13.8% | 699,300 |
| 2022/06/13 | 1,831 | 1,910 | 1,821 | 1,864 | -13 | -0.7% | 220,400 |
| 2022/06/10 | 1,888 | 1,942 | 1,869 | 1,877 | -30 | -1.6% | 223,300 |
| 2022/06/09 | 1,840 | 1,925 | 1,828 | 1,907 | +49 | +2.6% | 251,200 |
| 2022/06/08 | 1,732 | 1,867 | 1,732 | 1,858 | +126 | +7.3% | 368,500 |
| 2022/06/07 | 1,727 | 1,782 | 1,694 | 1,732 | +62 | +3.7% | 365,000 |
| 2022/06/06 | 1,640 | 1,679 | 1,634 | 1,670 | +10 | +0.6% | 114,100 |
| 2022/06/03 | 1,678 | 1,691 | 1,634 | 1,660 | -9 | -0.5% | 220,300 |
| 2022/06/02 | 1,677 | 1,702 | 1,656 | 1,669 | -4 | -0.2% | 117,300 |
| 2022/06/01 | 1,720 | 1,730 | 1,671 | 1,673 | -35 | -2% | 132,900 |
| 2022/05/31 | 1,779 | 1,779 | 1,704 | 1,708 | -61 | -3.4% | 228,800 |
| 2022/05/30 | 1,757 | 1,804 | 1,738 | 1,769 | +42 | +2.4% | 229,400 |
| 2022/05/27 | 1,771 | 1,776 | 1,701 | 1,727 | -9 | -0.5% | 203,800 |
| 2022/05/26 | 1,688 | 1,759 | 1,687 | 1,736 | +81 | +4.9% | 210,600 |
| 2022/05/25 | 1,669 | 1,673 | 1,627 | 1,655 | -21 | -1.3% | 177,300 |
| 2022/05/24 | 1,755 | 1,755 | 1,662 | 1,676 | -90 | -5.1% | 222,800 |
| 2022/05/23 | 1,767 | 1,780 | 1,736 | 1,766 | +21 | +1.2% | 102,200 |
| 2022/05/20 | 1,701 | 1,758 | 1,685 | 1,745 | +34 | +2% | 161,500 |
| 2022/05/19 | 1,700 | 1,749 | 1,690 | 1,711 | -48 | -2.7% | 217,800 |
| 2022/05/18 | 1,716 | 1,769 | 1,706 | 1,759 | +60 | +3.5% | 234,800 |
| 2022/05/17 | 1,725 | 1,729 | 1,653 | 1,699 | -32 | -1.8% | 241,000 |
| 2022/05/16 | 1,715 | 1,776 | 1,702 | 1,731 | +49 | +2.9% | 233,900 |
| 2022/05/13 | 1,690 | 1,748 | 1,663 | 1,682 | +8 | +0.5% | 295,300 |
| 2022/05/12 | 1,651 | 1,695 | 1,620 | 1,674 | -5 | -0.3% | 355,700 |
| 2022/05/11 | 1,656 | 1,708 | 1,620 | 1,679 | -9 | -0.5% | 359,400 |
| 2022/05/10 | 1,669 | 1,702 | 1,633 | 1,688 | +6 | +0.4% | 472,800 |
| 2022/05/09 | 1,713 | 1,724 | 1,640 | 1,682 | -67 | -3.8% | 439,400 |
| 2022/05/06 | 1,794 | 1,794 | 1,732 | 1,749 | -46 | -2.6% | 442,200 |
| 2022/05/02 | 1,881 | 1,883 | 1,771 | 1,795 | -105 | -5.5% | 432,900 |
| 2022/04/28 | 1,840 | 1,910 | 1,820 | 1,900 | +50 | +2.7% | 432,100 |
| 2022/04/27 | 1,820 | 1,880 | 1,812 | 1,850 | -18 | -1% | 542,200 |
| 2022/04/26 | 1,825 | 1,880 | 1,760 | 1,868 | +47 | +2.6% | 610,600 |
| 2022/04/25 | 1,860 | 1,900 | 1,804 | 1,821 | -119 | -6.1% | 871,800 |
| 2022/04/22 | 1,941 | 1,975 | 1,879 | 1,940 | -30 | -1.5% | 1,025,400 |
| 2022/04/21 | 1,833 | 1,996 | 1,826 | 1,970 | +126 | +6.8% | 1,409,400 |
| 2022/04/20 | 1,781 | 1,844 | 1,768 | 1,844 | +32 | +1.8% | 731,900 |
| 2022/04/19 | 1,753 | 1,846 | 1,710 | 1,812 | +92 | +5.3% | 1,029,500 |
| 2022/04/18 | 1,682 | 1,734 | 1,670 | 1,720 | +16 | +0.9% | 604,300 |
| 2022/04/15 | 1,607 | 1,767 | 1,600 | 1,704 | +137 | +8.7% | 1,456,200 |
| 2022/04/14 | 1,550 | 1,597 | 1,514 | 1,567 | +24 | +1.6% | 464,200 |
| 2022/04/13 | 1,449 | 1,551 | 1,415 | 1,543 | +94 | +6.5% | 570,800 |
| 2022/04/12 | 1,420 | 1,494 | 1,391 | 1,449 | +78 | +5.7% | 761,600 |
| 2022/04/11 | 1,379 | 1,415 | 1,349 | 1,371 | +51 | +3.9% | 383,800 |
| 2022/04/08 | 1,322 | 1,344 | 1,292 | 1,320 | +22 | +1.7% | 161,500 |
| 2022/04/07 | 1,348 | 1,355 | 1,292 | 1,298 | -65 | -4.8% | 194,500 |
| 2022/04/06 | 1,319 | 1,372 | 1,310 | 1,363 | +15 | +1.1% | 251,900 |
| 2022/04/05 | 1,347 | 1,379 | 1,323 | 1,348 | +20 | +1.5% | 185,900 |
| 2022/04/04 | 1,317 | 1,328 | 1,298 | 1,328 | +24 | +1.8% | 141,900 |
| 2022/04/01 | 1,270 | 1,307 | 1,261 | 1,304 | +16 | +1.2% | 112,700 |
601～
650
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
