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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,658 | 1,676 | 1,627 | 1,634 | -14 | -0.8% | 390,800 |
| 2024/02/21 | 1,680 | 1,680 | 1,635 | 1,648 | -34 | -2% | 337,600 |
| 2024/02/20 | 1,643 | 1,702 | 1,636 | 1,682 | +54 | +3.3% | 410,300 |
| 2024/02/19 | 1,612 | 1,638 | 1,599 | 1,628 | +40 | +2.5% | 302,600 |
| 2024/02/16 | 1,512 | 1,598 | 1,512 | 1,588 | +82 | +5.4% | 439,500 |
| 2024/02/15 | 1,547 | 1,547 | 1,479 | 1,506 | -41 | -2.7% | 561,400 |
| 2024/02/14 | 1,609 | 1,620 | 1,547 | 1,547 | -93 | -5.7% | 586,500 |
| 2024/02/13 | 1,644 | 1,659 | 1,623 | 1,640 | ±0 | ±0% | 282,400 |
| 2024/02/09 | 1,665 | 1,683 | 1,635 | 1,640 | -36 | -2.1% | 268,600 |
| 2024/02/08 | 1,692 | 1,700 | 1,662 | 1,676 | -21 | -1.2% | 164,200 |
| 2024/02/07 | 1,699 | 1,711 | 1,676 | 1,697 | +3 | +0.2% | 173,800 |
| 2024/02/06 | 1,693 | 1,706 | 1,664 | 1,694 | -7 | -0.4% | 226,000 |
| 2024/02/05 | 1,670 | 1,712 | 1,658 | 1,701 | +39 | +2.3% | 289,000 |
| 2024/02/02 | 1,662 | 1,692 | 1,656 | 1,662 | +17 | +1% | 367,000 |
| 2024/02/01 | 1,668 | 1,678 | 1,645 | 1,645 | -41 | -2.4% | 288,800 |
| 2024/01/31 | 1,670 | 1,698 | 1,642 | 1,686 | +1 | +0.1% | 346,300 |
| 2024/01/30 | 1,716 | 1,726 | 1,678 | 1,685 | -25 | -1.5% | 306,400 |
| 2024/01/29 | 1,738 | 1,742 | 1,710 | 1,710 | -10 | -0.6% | 273,100 |
| 2024/01/26 | 1,679 | 1,751 | 1,676 | 1,720 | +23 | +1.4% | 375,900 |
| 2024/01/25 | 1,735 | 1,745 | 1,676 | 1,697 | -12 | -0.7% | 269,800 |
| 2024/01/24 | 1,734 | 1,759 | 1,709 | 1,709 | -3 | -0.2% | 270,800 |
| 2024/01/23 | 1,715 | 1,765 | 1,682 | 1,712 | -14 | -0.8% | 452,600 |
| 2024/01/22 | 1,618 | 1,745 | 1,606 | 1,726 | +117 | +7.3% | 752,400 |
| 2024/01/19 | 1,655 | 1,655 | 1,606 | 1,609 | -59 | -3.5% | 606,600 |
| 2024/01/18 | 1,702 | 1,725 | 1,654 | 1,668 | -61 | -3.5% | 626,200 |
| 2024/01/17 | 1,810 | 1,813 | 1,719 | 1,729 | -121 | -6.5% | 1,072,600 |
| 2024/01/16 | 1,920 | 1,938 | 1,814 | 1,850 | +50 | +2.8% | 1,447,600 |
| 2024/01/15 | 1,823 | 1,823 | 1,772 | 1,800 | -3 | -0.2% | 495,400 |
| 2024/01/12 | 1,802 | 1,812 | 1,764 | 1,803 | +23 | +1.3% | 251,700 |
| 2024/01/11 | 1,830 | 1,842 | 1,777 | 1,780 | -10 | -0.6% | 328,200 |
| 2024/01/10 | 1,764 | 1,804 | 1,753 | 1,790 | +30 | +1.7% | 195,500 |
| 2024/01/09 | 1,758 | 1,773 | 1,742 | 1,760 | +16 | +0.9% | 210,700 |
| 2024/01/05 | 1,797 | 1,811 | 1,740 | 1,744 | -61 | -3.4% | 175,100 |
| 2024/01/04 | 1,775 | 1,815 | 1,744 | 1,805 | +7 | +0.4% | 152,900 |
| 2023/12/29 | 1,790 | 1,838 | 1,784 | 1,798 | +4 | +0.2% | 252,500 |
| 2023/12/28 | 1,765 | 1,810 | 1,754 | 1,794 | +61 | +3.5% | 205,400 |
| 2023/12/27 | 1,686 | 1,735 | 1,679 | 1,733 | +62 | +3.7% | 320,100 |
| 2023/12/26 | 1,705 | 1,721 | 1,666 | 1,671 | -36 | -2.1% | 163,100 |
| 2023/12/25 | 1,693 | 1,729 | 1,693 | 1,707 | +28 | +1.7% | 278,600 |
| 2023/12/22 | 1,696 | 1,708 | 1,675 | 1,679 | -10 | -0.6% | 261,600 |
| 2023/12/21 | 1,701 | 1,725 | 1,671 | 1,689 | -36 | -2.1% | 228,800 |
| 2023/12/20 | 1,733 | 1,762 | 1,715 | 1,725 | -13 | -0.7% | 274,800 |
| 2023/12/19 | 1,730 | 1,746 | 1,706 | 1,738 | -5 | -0.3% | 275,700 |
| 2023/12/18 | 1,768 | 1,768 | 1,721 | 1,743 | -47 | -2.6% | 196,500 |
| 2023/12/15 | 1,819 | 1,831 | 1,781 | 1,790 | -11 | -0.6% | 200,700 |
| 2023/12/14 | 1,850 | 1,877 | 1,793 | 1,801 | -2 | -0.1% | 252,200 |
| 2023/12/13 | 1,808 | 1,845 | 1,794 | 1,803 | -2 | -0.1% | 128,600 |
| 2023/12/12 | 1,832 | 1,835 | 1,788 | 1,805 | ±0 | ±0% | 152,600 |
| 2023/12/11 | 1,800 | 1,834 | 1,789 | 1,805 | +12 | +0.7% | 200,000 |
| 2023/12/08 | 1,820 | 1,831 | 1,780 | 1,793 | -47 | -2.6% | 207,100 |
51～
100
件表示中 / 1739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 | 145,600円 | +23.1% | +66.0% | 0.00% | 11.95倍 | 1.53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 |
| ＳＲＥＨＤ | 420,000円 | +20.3% | +29.9% | 0.00% | 47.54倍 | 5.90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 |
| 三交ＧＨＤ | 57,800円 | +7.4% | -1.6% | 2.08% | 13.14倍 | 1.04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 |
| Ｊ．Ｓ．Ｂ． | 279,000円 | +7.6% | +4.3% | 2.19% | 8.30倍 | 1.89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 |
| ケイアイスター | 381,000円 | +19.9% | -35.0% | 4.72% | 7.51倍 | 1.14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。配当性向３割メド |
市場注目の銘柄
チャート関連のコラム
