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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,781 | 1,798 | 1,634 | 1,733 | -8 | -0.5% | 777,200 |
2021/07/28 | 1,831 | 1,834 | 1,732 | 1,741 | -101 | -5.5% | 530,200 |
2021/07/27 | 1,863 | 1,870 | 1,813 | 1,842 | -9 | -0.5% | 292,600 |
2021/07/26 | 1,912 | 1,912 | 1,800 | 1,851 | -24 | -1.3% | 421,100 |
2021/07/21 | 1,893 | 1,902 | 1,851 | 1,875 | +8 | +0.4% | 406,000 |
2021/07/20 | 1,830 | 1,893 | 1,815 | 1,867 | +9 | +0.5% | 567,800 |
2021/07/19 | 1,800 | 1,925 | 1,790 | 1,858 | +32 | +1.8% | 786,500 |
2021/07/16 | 1,726 | 1,855 | 1,720 | 1,826 | +72 | +4.1% | 827,700 |
2021/07/15 | 1,734 | 1,773 | 1,722 | 1,754 | +17 | +1% | 348,600 |
2021/07/14 | 1,762 | 1,766 | 1,719 | 1,737 | -43 | -2.4% | 399,600 |
2021/07/13 | 1,816 | 1,852 | 1,759 | 1,780 | -46 | -2.5% | 301,500 |
2021/07/12 | 1,858 | 1,858 | 1,816 | 1,826 | -11 | -0.6% | 205,100 |
2021/07/09 | 1,813 | 1,838 | 1,785 | 1,837 | -2 | -0.1% | 311,500 |
2021/07/08 | 1,899 | 1,899 | 1,820 | 1,839 | -61 | -3.2% | 596,600 |
2021/07/07 | 1,990 | 2,015 | 1,875 | 1,900 | -130 | -6.4% | 573,800 |
2021/07/06 | 2,029 | 2,038 | 1,989 | 2,030 | +8 | +0.4% | 183,000 |
2021/07/05 | 2,057 | 2,071 | 2,010 | 2,022 | -18 | -0.9% | 179,600 |
2021/07/02 | 2,045 | 2,063 | 2,011 | 2,040 | -14 | -0.7% | 226,100 |
2021/07/01 | 2,073 | 2,099 | 2,036 | 2,054 | -29 | -1.4% | 199,200 |
2021/06/30 | 2,110 | 2,116 | 2,067 | 2,083 | -32 | -1.5% | 279,700 |
2021/06/29 | 2,170 | 2,170 | 2,108 | 2,115 | -76 | -3.5% | 438,400 |
2021/06/28 | 2,186 | 2,207 | 2,156 | 2,191 | +19 | +0.9% | 262,800 |
2021/06/25 | 2,209 | 2,236 | 2,155 | 2,172 | -10 | -0.5% | 335,000 |
2021/06/24 | 2,266 | 2,266 | 2,171 | 2,182 | -84 | -3.7% | 292,100 |
2021/06/23 | 2,303 | 2,314 | 2,264 | 2,266 | -48 | -2.1% | 191,400 |
2021/06/22 | 2,299 | 2,358 | 2,274 | 2,314 | +47 | +2.1% | 238,300 |
2021/06/21 | 2,270 | 2,314 | 2,260 | 2,267 | -53 | -2.3% | 170,900 |
2021/06/18 | 2,330 | 2,355 | 2,313 | 2,320 | -10 | -0.4% | 174,700 |
2021/06/17 | 2,330 | 2,351 | 2,310 | 2,330 | -11 | -0.5% | 107,900 |
2021/06/16 | 2,393 | 2,400 | 2,334 | 2,341 | -61 | -2.5% | 158,800 |
2021/06/15 | 2,429 | 2,436 | 2,382 | 2,402 | -27 | -1.1% | 149,400 |
2021/06/14 | 2,450 | 2,467 | 2,408 | 2,429 | -31 | -1.3% | 145,000 |
2021/06/11 | 2,524 | 2,531 | 2,451 | 2,460 | -81 | -3.2% | 155,900 |
2021/06/10 | 2,565 | 2,612 | 2,535 | 2,541 | -45 | -1.7% | 127,900 |
2021/06/09 | 2,530 | 2,594 | 2,509 | 2,586 | +82 | +3.3% | 178,100 |
2021/06/08 | 2,525 | 2,532 | 2,454 | 2,504 | -19 | -0.8% | 189,800 |
2021/06/07 | 2,565 | 2,565 | 2,478 | 2,523 | -43 | -1.7% | 203,200 |
2021/06/04 | 2,585 | 2,632 | 2,538 | 2,566 | -34 | -1.3% | 202,600 |
2021/06/03 | 2,547 | 2,631 | 2,534 | 2,600 | +28 | +1.1% | 285,400 |
2021/06/02 | 2,575 | 2,639 | 2,543 | 2,572 | +33 | +1.3% | 398,100 |
2021/06/01 | 2,580 | 2,608 | 2,501 | 2,539 | +1 | ±0% | 481,300 |
2021/05/31 | 2,500 | 2,572 | 2,486 | 2,538 | +111 | +4.6% | 411,300 |
2021/05/28 | 2,310 | 2,447 | 2,281 | 2,427 | +157 | +6.9% | 312,900 |
2021/05/27 | 2,323 | 2,324 | 2,253 | 2,270 | -73 | -3.1% | 188,100 |
2021/05/26 | 2,300 | 2,355 | 2,288 | 2,343 | +18 | +0.8% | 164,200 |
2021/05/25 | 2,375 | 2,400 | 2,302 | 2,325 | -6 | -0.3% | 186,600 |
2021/05/24 | 2,359 | 2,373 | 2,307 | 2,331 | -45 | -1.9% | 200,900 |
2021/05/21 | 2,391 | 2,415 | 2,353 | 2,376 | -4 | -0.2% | 203,900 |
2021/05/20 | 2,330 | 2,399 | 2,285 | 2,380 | +50 | +2.1% | 296,300 |
2021/05/19 | 2,261 | 2,343 | 2,235 | 2,330 | +74 | +3.3% | 235,800 |
801~
850
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