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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,255 | 1,302 | 1,245 | 1,288 | +10 | +0.8% | 181,300 |
| 2022/03/30 | 1,250 | 1,278 | 1,224 | 1,278 | +56 | +4.6% | 129,500 |
| 2022/03/29 | 1,231 | 1,247 | 1,216 | 1,222 | -1 | -0.1% | 129,400 |
| 2022/03/28 | 1,280 | 1,288 | 1,223 | 1,223 | -46 | -3.6% | 134,600 |
| 2022/03/25 | 1,288 | 1,293 | 1,247 | 1,269 | -14 | -1.1% | 164,900 |
| 2022/03/24 | 1,250 | 1,302 | 1,250 | 1,283 | +9 | +0.7% | 177,000 |
| 2022/03/23 | 1,263 | 1,283 | 1,252 | 1,274 | +41 | +3.3% | 197,100 |
| 2022/03/22 | 1,270 | 1,271 | 1,222 | 1,233 | -29 | -2.3% | 212,700 |
| 2022/03/18 | 1,213 | 1,270 | 1,201 | 1,262 | +36 | +2.9% | 279,800 |
| 2022/03/17 | 1,262 | 1,272 | 1,213 | 1,226 | -1 | -0.1% | 274,600 |
| 2022/03/16 | 1,230 | 1,247 | 1,207 | 1,227 | +17 | +1.4% | 186,200 |
| 2022/03/15 | 1,205 | 1,220 | 1,186 | 1,210 | +5 | +0.4% | 165,000 |
| 2022/03/14 | 1,165 | 1,240 | 1,165 | 1,205 | +31 | +2.6% | 200,800 |
| 2022/03/11 | 1,156 | 1,198 | 1,142 | 1,174 | -41 | -3.4% | 272,400 |
| 2022/03/10 | 1,235 | 1,247 | 1,208 | 1,215 | +33 | +2.8% | 256,700 |
| 2022/03/09 | 1,194 | 1,208 | 1,151 | 1,182 | -6 | -0.5% | 287,600 |
| 2022/03/08 | 1,182 | 1,222 | 1,160 | 1,188 | -4 | -0.3% | 482,600 |
| 2022/03/07 | 1,246 | 1,246 | 1,174 | 1,192 | -84 | -6.6% | 360,300 |
| 2022/03/04 | 1,350 | 1,350 | 1,275 | 1,276 | -103 | -7.5% | 314,700 |
| 2022/03/03 | 1,423 | 1,423 | 1,361 | 1,379 | -44 | -3.1% | 225,500 |
| 2022/03/02 | 1,465 | 1,470 | 1,408 | 1,423 | -82 | -5.4% | 221,300 |
| 2022/03/01 | 1,472 | 1,521 | 1,471 | 1,505 | +63 | +4.4% | 256,300 |
| 2022/02/28 | 1,451 | 1,482 | 1,416 | 1,442 | -12 | -0.8% | 188,500 |
| 2022/02/25 | 1,395 | 1,465 | 1,388 | 1,454 | +102 | +7.5% | 437,200 |
| 2022/02/24 | 1,368 | 1,409 | 1,335 | 1,352 | -3 | -0.2% | 744,000 |
| 2022/02/22 | 1,347 | 1,387 | 1,322 | 1,355 | -22 | -1.6% | 214,500 |
| 2022/02/21 | 1,457 | 1,460 | 1,367 | 1,377 | -98 | -6.6% | 310,100 |
| 2022/02/18 | 1,431 | 1,477 | 1,422 | 1,475 | +34 | +2.4% | 297,700 |
| 2022/02/17 | 1,449 | 1,484 | 1,408 | 1,441 | +13 | +0.9% | 302,000 |
| 2022/02/16 | 1,403 | 1,428 | 1,393 | 1,428 | +70 | +5.2% | 202,200 |
| 2022/02/15 | 1,350 | 1,403 | 1,330 | 1,358 | +8 | +0.6% | 165,400 |
| 2022/02/14 | 1,387 | 1,393 | 1,337 | 1,350 | -62 | -4.4% | 185,300 |
| 2022/02/10 | 1,370 | 1,424 | 1,370 | 1,412 | +52 | +3.8% | 186,000 |
| 2022/02/09 | 1,369 | 1,415 | 1,335 | 1,360 | +21 | +1.6% | 205,900 |
| 2022/02/08 | 1,331 | 1,367 | 1,328 | 1,339 | +9 | +0.7% | 177,900 |
| 2022/02/07 | 1,321 | 1,352 | 1,310 | 1,330 | +6 | +0.5% | 206,700 |
| 2022/02/04 | 1,271 | 1,330 | 1,244 | 1,324 | +24 | +1.8% | 272,100 |
| 2022/02/03 | 1,276 | 1,318 | 1,271 | 1,300 | -24 | -1.8% | 231,900 |
| 2022/02/02 | 1,251 | 1,334 | 1,251 | 1,324 | +86 | +6.9% | 337,400 |
| 2022/02/01 | 1,247 | 1,298 | 1,231 | 1,238 | +25 | +2.1% | 328,400 |
| 2022/01/31 | 1,146 | 1,224 | 1,146 | 1,213 | +93 | +8.3% | 387,500 |
| 2022/01/28 | 1,129 | 1,157 | 1,108 | 1,120 | -4 | -0.4% | 292,600 |
| 2022/01/27 | 1,228 | 1,240 | 1,122 | 1,124 | -104 | -8.5% | 454,300 |
| 2022/01/26 | 1,280 | 1,301 | 1,216 | 1,228 | -57 | -4.4% | 382,500 |
| 2022/01/25 | 1,326 | 1,358 | 1,283 | 1,285 | -36 | -2.7% | 246,700 |
| 2022/01/24 | 1,301 | 1,325 | 1,240 | 1,321 | -12 | -0.9% | 332,800 |
| 2022/01/21 | 1,294 | 1,334 | 1,259 | 1,333 | +9 | +0.7% | 350,000 |
| 2022/01/20 | 1,376 | 1,389 | 1,272 | 1,324 | -59 | -4.3% | 625,200 |
| 2022/01/19 | 1,413 | 1,416 | 1,348 | 1,383 | -46 | -3.2% | 454,300 |
| 2022/01/18 | 1,397 | 1,459 | 1,335 | 1,429 | +62 | +4.5% | 555,800 |
651～
700
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
