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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 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 |
701～
750
件表示中 / 1961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 | 161,700円 | +61.4% | +26.2% | 0.00% | 16.46倍 | 1.49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 |
| 日 駐 | 21,900円 | +12.1% | +10.6% | 3.65% | 14.88倍 | 4.21倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ケイアイスター | 439,000円 | +14.8% | +38.2% | 3.37% | 8.00倍 | 1.21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 |
| Ｊ．Ｓ．Ｂ． | 312,000円 | +8.6% | +3.4% | 2.50% | 12.02倍 | 1.74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 |
| ミラースＨＤ | 47,600円 | +11.1% | +23.2% | 6.30% | 6.04倍 | 0.83倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
市場注目の銘柄
チャート関連のコラム
