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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,450 | 2,545 | 2,412 | 2,516 | +38 | +1.5% | 459,800 |
2020/07/17 | 2,640 | 2,750 | 2,385 | 2,478 | -138 | -5.3% | 1,196,600 |
2020/07/16 | 2,250 | 2,633 | 2,241 | 2,616 | +282 | +12.1% | 2,391,500 |
2020/07/15 | 2,320 | 2,384 | 2,276 | 2,334 | -36 | -1.5% | 666,100 |
2020/07/14 | 2,150 | 2,376 | 2,117 | 2,370 | +190 | +8.7% | 980,000 |
2020/07/13 | 2,100 | 2,195 | 2,058 | 2,180 | +112 | +5.4% | 350,500 |
2020/07/10 | 2,173 | 2,173 | 2,049 | 2,068 | -70 | -3.3% | 369,300 |
2020/07/09 | 2,229 | 2,245 | 2,110 | 2,138 | -60 | -2.7% | 376,800 |
2020/07/08 | 2,299 | 2,299 | 2,135 | 2,198 | -107 | -4.6% | 814,800 |
2020/07/07 | 2,167 | 2,364 | 2,128 | 2,305 | +280 | +13.8% | 1,328,300 |
2020/07/06 | 2,008 | 2,103 | 2,008 | 2,025 | +17 | +0.8% | 404,000 |
2020/07/03 | 1,984 | 2,034 | 1,961 | 2,008 | +24 | +1.2% | 348,400 |
2020/07/02 | 2,073 | 2,118 | 1,984 | 1,984 | -89 | -4.3% | 468,300 |
2020/07/01 | 2,100 | 2,140 | 2,060 | 2,073 | -22 | -1.1% | 365,800 |
2020/06/30 | 2,060 | 2,145 | 2,038 | 2,095 | +124 | +6.3% | 516,100 |
2020/06/29 | 2,106 | 2,147 | 1,950 | 1,971 | -246 | -11.1% | 829,900 |
2020/06/26 | 2,223 | 2,240 | 2,127 | 2,217 | -23 | -1% | 611,900 |
2020/06/25 | 2,281 | 2,281 | 2,184 | 2,240 | -87 | -3.7% | 385,800 |
2020/06/24 | 2,379 | 2,407 | 2,324 | 2,327 | -17 | -0.7% | 395,000 |
2020/06/23 | 2,334 | 2,389 | 2,290 | 2,344 | +41 | +1.8% | 454,300 |
2020/06/22 | 2,326 | 2,326 | 2,215 | 2,303 | -31 | -1.3% | 558,500 |
2020/06/19 | 2,356 | 2,392 | 2,320 | 2,334 | -55 | -2.3% | 421,100 |
2020/06/18 | 2,499 | 2,499 | 2,322 | 2,389 | -124 | -4.9% | 875,400 |
2020/06/17 | 2,505 | 2,530 | 2,438 | 2,513 | +8 | +0.3% | 438,600 |
2020/06/16 | 2,450 | 2,545 | 2,420 | 2,505 | +190 | +8.2% | 419,000 |
2020/06/15 | 2,580 | 2,651 | 2,300 | 2,315 | -243 | -9.5% | 893,400 |
2020/06/12 | 2,360 | 2,592 | 2,339 | 2,558 | -52 | -2% | 943,200 |
2020/06/11 | 2,739 | 2,770 | 2,600 | 2,610 | -165 | -5.9% | 825,300 |
2020/06/10 | 2,690 | 2,795 | 2,633 | 2,775 | +65 | +2.4% | 451,000 |
2020/06/09 | 2,810 | 2,880 | 2,686 | 2,710 | -110 | -3.9% | 844,200 |
2020/06/08 | 2,725 | 2,929 | 2,650 | 2,820 | +180 | +6.8% | 1,343,200 |
2020/06/05 | 2,594 | 2,653 | 2,508 | 2,640 | +91 | +3.6% | 524,900 |
2020/06/04 | 2,670 | 2,790 | 2,509 | 2,549 | -116 | -4.4% | 1,319,200 |
2020/06/03 | 2,490 | 2,716 | 2,477 | 2,665 | +212 | +8.6% | 1,793,600 |
2020/06/02 | 2,400 | 2,556 | 2,374 | 2,453 | +136 | +5.9% | 1,137,400 |
2020/06/01 | 2,323 | 2,418 | 2,257 | 2,317 | +11 | +0.5% | 815,200 |
2020/05/29 | 2,365 | 2,433 | 2,300 | 2,306 | -59 | -2.5% | 622,900 |
2020/05/28 | 2,538 | 2,559 | 2,335 | 2,365 | -143 | -5.7% | 941,700 |
2020/05/27 | 2,550 | 2,599 | 2,416 | 2,508 | ±0 | ±0% | 865,700 |
2020/05/26 | 2,518 | 2,648 | 2,436 | 2,508 | +79 | +3.3% | 1,563,900 |
2020/05/25 | 2,127 | 2,454 | 2,127 | 2,429 | +311 | +14.7% | 1,767,800 |
2020/05/22 | 2,161 | 2,197 | 2,096 | 2,118 | -52 | -2.4% | 401,900 |
2020/05/21 | 2,160 | 2,192 | 2,126 | 2,170 | +10 | +0.5% | 527,600 |
2020/05/20 | 2,210 | 2,212 | 2,119 | 2,160 | -28 | -1.3% | 432,300 |
2020/05/19 | 2,143 | 2,243 | 2,110 | 2,188 | +126 | +6.1% | 979,400 |
2020/05/18 | 2,039 | 2,078 | 1,980 | 2,062 | +42 | +2.1% | 671,000 |
2020/05/15 | 1,996 | 2,089 | 1,968 | 2,020 | +24 | +1.2% | 750,000 |
2020/05/14 | 2,131 | 2,132 | 1,975 | 1,996 | -128 | -6% | 799,500 |
2020/05/13 | 2,156 | 2,255 | 2,058 | 2,124 | -182 | -7.9% | 882,100 |
2020/05/12 | 2,357 | 2,375 | 2,216 | 2,306 | -1 | ±0% | 883,800 |
1051~
1100
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% | 9.24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% | 46.90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% | 207.52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