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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,590 | 1,633 | 1,585 | 1,625 | -37 | -2.2% | 220,400 |
| 2024/09/06 | 1,644 | 1,678 | 1,641 | 1,662 | +48 | +3% | 248,200 |
| 2024/09/05 | 1,640 | 1,710 | 1,595 | 1,614 | -55 | -3.3% | 341,100 |
| 2024/09/04 | 1,668 | 1,695 | 1,645 | 1,669 | -57 | -3.3% | 255,800 |
| 2024/09/03 | 1,664 | 1,726 | 1,650 | 1,726 | +32 | +1.9% | 172,900 |
| 2024/09/02 | 1,755 | 1,758 | 1,680 | 1,694 | -38 | -2.2% | 276,300 |
| 2024/08/30 | 1,706 | 1,732 | 1,694 | 1,732 | +26 | +1.5% | 195,000 |
| 2024/08/29 | 1,678 | 1,750 | 1,665 | 1,706 | +15 | +0.9% | 236,200 |
| 2024/08/28 | 1,724 | 1,724 | 1,665 | 1,691 | -34 | -2% | 284,000 |
| 2024/08/27 | 1,715 | 1,726 | 1,686 | 1,725 | +26 | +1.5% | 255,000 |
| 2024/08/26 | 1,624 | 1,700 | 1,620 | 1,699 | +97 | +6.1% | 299,800 |
| 2024/08/23 | 1,620 | 1,625 | 1,585 | 1,602 | -21 | -1.3% | 196,100 |
| 2024/08/22 | 1,630 | 1,649 | 1,616 | 1,623 | +3 | +0.2% | 163,900 |
| 2024/08/21 | 1,608 | 1,648 | 1,604 | 1,620 | ±0 | ±0% | 208,300 |
| 2024/08/20 | 1,573 | 1,630 | 1,573 | 1,620 | +70 | +4.5% | 223,400 |
| 2024/08/19 | 1,574 | 1,603 | 1,540 | 1,550 | -19 | -1.2% | 300,700 |
| 2024/08/16 | 1,527 | 1,580 | 1,521 | 1,569 | +72 | +4.8% | 409,700 |
| 2024/08/15 | 1,528 | 1,528 | 1,491 | 1,497 | -34 | -2.2% | 340,300 |
| 2024/08/14 | 1,510 | 1,540 | 1,493 | 1,531 | +29 | +1.9% | 269,000 |
| 2024/08/13 | 1,506 | 1,513 | 1,480 | 1,502 | -12 | -0.8% | 323,300 |
| 2024/08/09 | 1,539 | 1,568 | 1,480 | 1,514 | -25 | -1.6% | 289,500 |
| 2024/08/08 | 1,469 | 1,571 | 1,451 | 1,539 | +46 | +3.1% | 391,900 |
| 2024/08/07 | 1,403 | 1,537 | 1,387 | 1,493 | +63 | +4.4% | 503,800 |
| 2024/08/06 | 1,388 | 1,471 | 1,375 | 1,430 | +147 | +11.5% | 631,000 |
| 2024/08/05 | 1,462 | 1,495 | 1,269 | 1,283 | -308 | -19.4% | 1,013,300 |
| 2024/08/02 | 1,630 | 1,651 | 1,579 | 1,591 | -114 | -6.7% | 626,000 |
| 2024/08/01 | 1,790 | 1,798 | 1,678 | 1,705 | -112 | -6.2% | 602,200 |
| 2024/07/31 | 1,792 | 1,817 | 1,727 | 1,817 | -12 | -0.7% | 603,300 |
| 2024/07/30 | 1,924 | 1,924 | 1,804 | 1,829 | -49 | -2.6% | 533,500 |
| 2024/07/29 | 1,804 | 1,885 | 1,770 | 1,878 | +78 | +4.3% | 553,400 |
| 2024/07/26 | 1,801 | 1,868 | 1,796 | 1,800 | +24 | +1.4% | 685,900 |
| 2024/07/25 | 1,752 | 1,819 | 1,742 | 1,776 | -6 | -0.3% | 420,200 |
| 2024/07/24 | 1,787 | 1,799 | 1,747 | 1,782 | -4 | -0.2% | 442,000 |
| 2024/07/23 | 1,748 | 1,850 | 1,742 | 1,786 | +78 | +4.6% | 950,800 |
| 2024/07/22 | 1,739 | 1,758 | 1,666 | 1,708 | +9 | +0.5% | 522,700 |
| 2024/07/19 | 1,720 | 1,743 | 1,681 | 1,699 | -2 | -0.1% | 457,500 |
| 2024/07/18 | 1,629 | 1,715 | 1,620 | 1,701 | +67 | +4.1% | 629,300 |
| 2024/07/17 | 1,578 | 1,654 | 1,577 | 1,634 | +57 | +3.6% | 598,100 |
| 2024/07/16 | 1,600 | 1,638 | 1,577 | 1,577 | +3 | +0.2% | 573,400 |
| 2024/07/12 | 1,450 | 1,635 | 1,448 | 1,574 | +60 | +4% | 1,395,300 |
| 2024/07/11 | 1,484 | 1,517 | 1,468 | 1,514 | +60 | +4.1% | 606,900 |
| 2024/07/10 | 1,476 | 1,480 | 1,434 | 1,454 | +8 | +0.6% | 272,900 |
| 2024/07/09 | 1,447 | 1,460 | 1,433 | 1,446 | +13 | +0.9% | 200,300 |
| 2024/07/08 | 1,435 | 1,447 | 1,421 | 1,433 | +28 | +2% | 191,900 |
| 2024/07/05 | 1,431 | 1,437 | 1,404 | 1,405 | -29 | -2% | 224,700 |
| 2024/07/04 | 1,427 | 1,445 | 1,412 | 1,434 | ±0 | ±0% | 151,800 |
| 2024/07/03 | 1,423 | 1,435 | 1,415 | 1,434 | +24 | +1.7% | 157,700 |
| 2024/07/02 | 1,390 | 1,416 | 1,380 | 1,410 | +15 | +1.1% | 219,900 |
| 2024/07/01 | 1,439 | 1,439 | 1,393 | 1,395 | -44 | -3.1% | 316,200 |
| 2024/06/28 | 1,454 | 1,454 | 1,430 | 1,439 | -8 | -0.6% | 138,400 |
51～
100
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
