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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,187 | 2,381 | 2,174 | 2,307 | +157 | +7.3% | 1,597,400 |
2020/05/08 | 2,040 | 2,170 | 2,014 | 2,150 | +180 | +9.1% | 1,215,100 |
2020/05/07 | 1,960 | 2,062 | 1,911 | 1,970 | -36 | -1.8% | 854,700 |
2020/05/01 | 2,060 | 2,092 | 1,916 | 2,006 | -48 | -2.3% | 1,017,400 |
2020/04/30 | 2,198 | 2,297 | 2,000 | 2,054 | -27 | -1.3% | 1,836,100 |
2020/04/28 | 1,930 | 2,100 | 1,909 | 2,081 | +173 | +9.1% | 2,241,200 |
2020/04/27 | 1,940 | 2,120 | 1,871 | 1,908 | +47 | +2.5% | 3,449,200 |
2020/04/24 | 1,611 | 1,919 | 1,560 | 1,861 | +312 | +20.1% | 2,406,000 |
2020/04/23 | 1,424 | 1,648 | 1,390 | 1,549 | +111 | +7.7% | 1,895,500 |
2020/04/22 | 1,608 | 1,720 | 1,382 | 1,438 | -60 | -4% | 2,488,400 |
2020/04/21 | 1,620 | 1,635 | 1,475 | 1,498 | -150 | -9.1% | 1,157,700 |
2020/04/20 | 1,501 | 1,677 | 1,501 | 1,648 | +182 | +12.4% | 1,119,300 |
2020/04/17 | 1,470 | 1,643 | 1,451 | 1,466 | +55 | +3.9% | 1,339,900 |
2020/04/16 | 1,371 | 1,415 | 1,355 | 1,411 | +11 | +0.8% | 338,800 |
2020/04/15 | 1,380 | 1,436 | 1,366 | 1,400 | -61 | -4.2% | 528,800 |
2020/04/14 | 1,345 | 1,476 | 1,303 | 1,461 | +124 | +9.3% | 511,000 |
2020/04/13 | 1,436 | 1,466 | 1,305 | 1,337 | -70 | -5% | 695,400 |
2020/04/10 | 1,543 | 1,576 | 1,401 | 1,407 | -86 | -5.8% | 854,300 |
2020/04/09 | 1,386 | 1,555 | 1,386 | 1,493 | +109 | +7.9% | 1,202,400 |
2020/04/08 | 1,355 | 1,403 | 1,238 | 1,384 | +59 | +4.5% | 859,300 |
2020/04/07 | 1,300 | 1,479 | 1,260 | 1,325 | +141 | +11.9% | 1,329,300 |
2020/04/06 | 1,223 | 1,265 | 1,121 | 1,184 | -9 | -0.8% | 722,700 |
2020/04/03 | 1,221 | 1,234 | 1,157 | 1,193 | -28 | -2.3% | 438,000 |
2020/04/02 | 1,199 | 1,276 | 1,126 | 1,221 | +27 | +2.3% | 420,200 |
2020/04/01 | 1,271 | 1,273 | 1,157 | 1,194 | -47 | -3.8% | 523,300 |
2020/03/31 | 1,320 | 1,350 | 1,225 | 1,241 | +41 | +3.4% | 642,100 |
2020/03/30 | 1,305 | 1,341 | 1,141 | 1,200 | -195 | -14% | 709,800 |
2020/03/27 | 1,416 | 1,578 | 1,359 | 1,395 | +14 | +1% | 1,073,800 |
2020/03/26 | 1,502 | 1,520 | 1,357 | 1,381 | -321 | -18.9% | 1,321,900 |
2020/03/25 | 1,702 | 1,702 | 1,702 | 1,702 | +300 | +21.4% | 379,800 |
2020/03/24 | 1,119 | 1,402 | 1,108 | 1,402 | +300 | +27.2% | 948,500 |
2020/03/23 | 940 | 1,102 | 915 | 1,102 | +150 | +15.8% | 981,900 |
2020/03/19 | 1,250 | 1,257 | 952 | 952 | -300 | -24% | 1,008,900 |
2020/03/18 | 1,460 | 1,476 | 1,221 | 1,252 | -180 | -12.6% | 821,400 |
2020/03/17 | 1,482 | 1,511 | 1,378 | 1,432 | -104 | -6.8% | 638,300 |
2020/03/16 | 1,591 | 1,628 | 1,500 | 1,536 | -54 | -3.4% | 707,300 |
1101~
1150
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