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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
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 |
801~
850
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