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 |
---|---|---|---|---|---|---|---|
2020/05/08 | 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 |
2020/03/13 | 1,626 | 1,717 | 1,482 | 1,590 | -216 | -12% | 752,300 |
2020/03/12 | 1,917 | 1,969 | 1,781 | 1,806 | -191 | -9.6% | 540,000 |
2020/03/11 | 2,104 | 2,188 | 1,989 | 1,997 | -91 | -4.4% | 399,800 |
2020/03/10 | 2,077 | 2,120 | 1,917 | 2,088 | +12 | +0.6% | 603,300 |
2020/03/09 | 2,330 | 2,331 | 2,036 | 2,076 | -354 | -14.6% | 541,000 |
2020/03/06 | 2,398 | 2,532 | 2,110 | 2,430 | +29 | +1.2% | 1,080,800 |
2020/03/05 | 2,479 | 2,503 | 2,370 | 2,401 | -81 | -3.3% | 213,200 |
2020/03/04 | 2,437 | 2,488 | 2,364 | 2,482 | +44 | +1.8% | 299,200 |
2020/03/03 | 2,705 | 2,766 | 2,414 | 2,438 | -217 | -8.2% | 550,100 |
2020/03/02 | 2,519 | 2,731 | 2,501 | 2,655 | +95 | +3.7% | 448,000 |
2020/02/28 | 2,644 | 2,700 | 2,534 | 2,560 | -232 | -8.3% | 485,300 |
2020/02/27 | 2,915 | 2,958 | 2,770 | 2,792 | -133 | -4.5% | 256,600 |
2020/02/26 | 2,997 | 3,025 | 2,848 | 2,925 | -115 | -3.8% | 345,200 |
2020/02/25 | 2,921 | 3,055 | 2,912 | 3,040 | -130 | -4.1% | 303,300 |
2020/02/21 | 3,145 | 3,185 | 3,015 | 3,170 | -40 | -1.2% | 439,000 |
1101~
1150
件表示中 / 1859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 |
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 |
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 |
市場注目の銘柄
チャート関連のコラム