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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,464 | 1,476 | 1,440 | 1,459 | +16 | +1.1% | 105,200 |
2021/12/22 | 1,376 | 1,457 | 1,376 | 1,443 | +74 | +5.4% | 284,100 |
2021/12/21 | 1,345 | 1,396 | 1,345 | 1,369 | +37 | +2.8% | 224,300 |
2021/12/20 | 1,389 | 1,390 | 1,315 | 1,332 | -88 | -6.2% | 358,800 |
2021/12/17 | 1,448 | 1,448 | 1,406 | 1,420 | -28 | -1.9% | 194,800 |
2021/12/16 | 1,502 | 1,520 | 1,440 | 1,448 | -24 | -1.6% | 155,800 |
2021/12/15 | 1,421 | 1,486 | 1,416 | 1,472 | +49 | +3.4% | 163,500 |
2021/12/14 | 1,479 | 1,480 | 1,412 | 1,423 | -67 | -4.5% | 320,600 |
2021/12/13 | 1,552 | 1,572 | 1,490 | 1,490 | -51 | -3.3% | 167,800 |
2021/12/10 | 1,594 | 1,603 | 1,541 | 1,541 | -61 | -3.8% | 117,900 |
2021/12/09 | 1,591 | 1,635 | 1,591 | 1,602 | +12 | +0.8% | 107,200 |
2021/12/08 | 1,621 | 1,634 | 1,584 | 1,590 | -26 | -1.6% | 122,000 |
2021/12/07 | 1,550 | 1,617 | 1,550 | 1,616 | +100 | +6.6% | 209,100 |
2021/12/06 | 1,537 | 1,571 | 1,489 | 1,516 | -44 | -2.8% | 144,800 |
2021/12/03 | 1,526 | 1,567 | 1,512 | 1,560 | +69 | +4.6% | 173,500 |
2021/12/02 | 1,509 | 1,542 | 1,491 | 1,491 | -34 | -2.2% | 237,700 |
2021/12/01 | 1,482 | 1,537 | 1,447 | 1,525 | +66 | +4.5% | 226,500 |
2021/11/30 | 1,501 | 1,548 | 1,456 | 1,459 | -13 | -0.9% | 295,500 |
2021/11/29 | 1,465 | 1,526 | 1,461 | 1,472 | -73 | -4.7% | 393,300 |
2021/11/26 | 1,615 | 1,618 | 1,525 | 1,545 | -70 | -4.3% | 244,200 |
2021/11/25 | 1,583 | 1,625 | 1,561 | 1,615 | +72 | +4.7% | 235,100 |
2021/11/24 | 1,631 | 1,631 | 1,536 | 1,543 | -85 | -5.2% | 251,100 |
2021/11/22 | 1,650 | 1,655 | 1,593 | 1,628 | -42 | -2.5% | 175,800 |
2021/11/19 | 1,690 | 1,703 | 1,660 | 1,670 | -40 | -2.3% | 143,200 |
2021/11/18 | 1,751 | 1,751 | 1,690 | 1,710 | -41 | -2.3% | 179,500 |
2021/11/17 | 1,893 | 1,893 | 1,751 | 1,751 | -140 | -7.4% | 284,400 |
2021/11/16 | 1,870 | 1,917 | 1,869 | 1,891 | +26 | +1.4% | 258,000 |
2021/11/15 | 1,822 | 1,868 | 1,816 | 1,865 | +79 | +4.4% | 199,200 |
2021/11/12 | 1,763 | 1,802 | 1,756 | 1,786 | +30 | +1.7% | 163,100 |
2021/11/11 | 1,765 | 1,770 | 1,725 | 1,756 | -24 | -1.3% | 202,700 |
2021/11/10 | 1,859 | 1,866 | 1,778 | 1,780 | -104 | -5.5% | 246,400 |
2021/11/09 | 1,885 | 1,894 | 1,855 | 1,884 | -31 | -1.6% | 164,400 |
2021/11/08 | 1,875 | 1,937 | 1,863 | 1,915 | +74 | +4% | 296,700 |
2021/11/05 | 1,831 | 1,845 | 1,807 | 1,841 | ±0 | ±0% | 112,100 |
2021/11/04 | 1,895 | 1,903 | 1,827 | 1,841 | -45 | -2.4% | 150,700 |
2021/11/02 | 1,880 | 1,924 | 1,872 | 1,886 | -11 | -0.6% | 139,400 |
2021/11/01 | 1,847 | 1,898 | 1,842 | 1,897 | +57 | +3.1% | 154,500 |
2021/10/29 | 1,819 | 1,878 | 1,819 | 1,840 | +37 | +2.1% | 311,700 |
2021/10/28 | 1,850 | 1,858 | 1,788 | 1,803 | -63 | -3.4% | 379,400 |
2021/10/27 | 1,956 | 1,960 | 1,855 | 1,866 | -108 | -5.5% | 509,800 |
2021/10/26 | 1,916 | 2,012 | 1,896 | 1,974 | +75 | +3.9% | 493,200 |
2021/10/25 | 1,890 | 1,952 | 1,889 | 1,899 | +36 | +1.9% | 389,100 |
2021/10/22 | 1,887 | 1,895 | 1,846 | 1,863 | -58 | -3% | 352,700 |
2021/10/21 | 1,940 | 1,984 | 1,918 | 1,921 | -11 | -0.6% | 300,100 |
2021/10/20 | 1,856 | 1,966 | 1,836 | 1,932 | +65 | +3.5% | 382,000 |
2021/10/19 | 1,904 | 1,930 | 1,845 | 1,867 | -74 | -3.8% | 376,500 |
2021/10/18 | 1,950 | 2,005 | 1,920 | 1,941 | -35 | -1.8% | 496,100 |
2021/10/15 | 1,902 | 2,024 | 1,902 | 1,976 | +109 | +5.8% | 1,338,400 |
2021/10/14 | 1,792 | 1,900 | 1,750 | 1,867 | +214 | +12.9% | 1,554,900 |
2021/10/13 | 1,643 | 1,669 | 1,631 | 1,653 | -7 | -0.4% | 260,100 |
701~
750
件表示中 / 1860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 | 121,300円 | +69.7% | +83.8% | 0.00% | 9.23倍 | 1.18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 |
テーオーシー | 60,400円 | -6.7% | -28.7% | 1.66% | 46.89倍 | 0.55倍 |
|
ホテルニューオータニ系。TOCビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
三交GHD | 49,700円 | +3.9% | -0.5% | 2.82% | 9.58倍 | 0.84倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
ロードスター | 230,800円 | +31.1% | +40.7% | 3.03% | 5.52倍 | 1.80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 |
REVOLUTI | 44,200円 | +130.6% | - | 0.00% | 207.51倍 | 35.36倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。M&Aにも力 |
市場注目の銘柄
チャート関連のコラム