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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,711 | 1,735 | 1,637 | 1,660 | -85 | -4.9% | 439,200 |
2021/10/11 | 1,661 | 1,745 | 1,655 | 1,745 | +90 | +5.4% | 568,800 |
2021/10/08 | 1,646 | 1,682 | 1,634 | 1,655 | +8 | +0.5% | 506,000 |
2021/10/07 | 1,627 | 1,715 | 1,620 | 1,647 | -125 | -7.1% | 777,600 |
2021/10/06 | 1,880 | 1,915 | 1,759 | 1,772 | -85 | -4.6% | 335,000 |
2021/10/05 | 1,896 | 1,936 | 1,825 | 1,857 | -77 | -4% | 412,600 |
2021/10/04 | 1,895 | 2,010 | 1,881 | 1,934 | +104 | +5.7% | 763,700 |
2021/10/01 | 1,867 | 1,869 | 1,768 | 1,830 | -62 | -3.3% | 400,200 |
2021/09/30 | 1,899 | 1,977 | 1,868 | 1,892 | +33 | +1.8% | 568,900 |
2021/09/29 | 1,740 | 1,864 | 1,723 | 1,859 | +73 | +4.1% | 347,600 |
2021/09/28 | 1,829 | 1,834 | 1,729 | 1,786 | -28 | -1.5% | 265,900 |
2021/09/27 | 1,760 | 1,844 | 1,737 | 1,814 | +67 | +3.8% | 387,000 |
2021/09/24 | 1,729 | 1,769 | 1,716 | 1,747 | +70 | +4.2% | 222,800 |
2021/09/22 | 1,680 | 1,717 | 1,663 | 1,677 | +4 | +0.2% | 159,900 |
2021/09/21 | 1,638 | 1,692 | 1,613 | 1,673 | -29 | -1.7% | 129,400 |
2021/09/17 | 1,648 | 1,712 | 1,641 | 1,702 | +53 | +3.2% | 169,400 |
2021/09/16 | 1,720 | 1,729 | 1,603 | 1,649 | -55 | -3.2% | 309,700 |
2021/09/15 | 1,770 | 1,775 | 1,693 | 1,704 | -97 | -5.4% | 192,700 |
2021/09/14 | 1,761 | 1,803 | 1,720 | 1,801 | +53 | +3% | 229,600 |
2021/09/13 | 1,777 | 1,789 | 1,742 | 1,748 | -32 | -1.8% | 129,500 |
2021/09/10 | 1,772 | 1,784 | 1,737 | 1,780 | +17 | +1% | 166,000 |
2021/09/09 | 1,780 | 1,797 | 1,736 | 1,763 | -34 | -1.9% | 151,800 |
2021/09/08 | 1,764 | 1,825 | 1,739 | 1,797 | +39 | +2.2% | 233,800 |
2021/09/07 | 1,745 | 1,764 | 1,710 | 1,758 | +24 | +1.4% | 124,300 |
2021/09/06 | 1,790 | 1,792 | 1,688 | 1,734 | -25 | -1.4% | 268,200 |
2021/09/03 | 1,698 | 1,781 | 1,698 | 1,759 | +76 | +4.5% | 310,800 |
2021/09/02 | 1,741 | 1,759 | 1,637 | 1,683 | -80 | -4.5% | 341,900 |
2021/09/01 | 1,755 | 1,801 | 1,748 | 1,763 | ±0 | ±0% | 310,400 |
2021/08/31 | 1,692 | 1,775 | 1,692 | 1,763 | +67 | +4% | 257,100 |
2021/08/30 | 1,670 | 1,718 | 1,649 | 1,696 | +41 | +2.5% | 326,600 |
2021/08/27 | 1,592 | 1,661 | 1,588 | 1,655 | +56 | +3.5% | 284,500 |
2021/08/26 | 1,555 | 1,599 | 1,540 | 1,599 | +50 | +3.2% | 162,400 |
2021/08/25 | 1,524 | 1,569 | 1,519 | 1,549 | +20 | +1.3% | 188,500 |
2021/08/24 | 1,495 | 1,549 | 1,490 | 1,529 | +47 | +3.2% | 244,000 |
2021/08/23 | 1,413 | 1,484 | 1,397 | 1,482 | +81 | +5.8% | 390,300 |
2021/08/20 | 1,429 | 1,460 | 1,386 | 1,401 | -39 | -2.7% | 279,100 |
2021/08/19 | 1,450 | 1,515 | 1,439 | 1,440 | -32 | -2.2% | 317,000 |
2021/08/18 | 1,475 | 1,490 | 1,385 | 1,472 | -29 | -1.9% | 550,300 |
2021/08/17 | 1,599 | 1,599 | 1,498 | 1,501 | -111 | -6.9% | 307,600 |
2021/08/16 | 1,682 | 1,691 | 1,600 | 1,612 | -90 | -5.3% | 199,900 |
2021/08/13 | 1,730 | 1,739 | 1,692 | 1,702 | -21 | -1.2% | 81,200 |
2021/08/12 | 1,762 | 1,762 | 1,714 | 1,723 | -39 | -2.2% | 119,000 |
2021/08/11 | 1,753 | 1,774 | 1,731 | 1,762 | -1 | -0.1% | 246,500 |
2021/08/10 | 1,661 | 1,769 | 1,656 | 1,763 | +102 | +6.1% | 301,600 |
2021/08/06 | 1,647 | 1,689 | 1,614 | 1,661 | -14 | -0.8% | 219,000 |
2021/08/05 | 1,657 | 1,728 | 1,640 | 1,675 | +17 | +1% | 226,100 |
2021/08/04 | 1,666 | 1,689 | 1,619 | 1,658 | -8 | -0.5% | 282,800 |
2021/08/03 | 1,708 | 1,745 | 1,665 | 1,666 | -69 | -4% | 272,000 |
2021/08/02 | 1,741 | 1,768 | 1,728 | 1,735 | -5 | -0.3% | 190,400 |
2021/07/30 | 1,710 | 1,764 | 1,707 | 1,740 | +7 | +0.4% | 255,500 |
751~
800
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