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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,241 | 1,262 | 1,231 | 1,237 | ±0 | ±0% | 309,300 |
| 2024/10/30 | 1,239 | 1,255 | 1,228 | 1,237 | ±0 | ±0% | 256,800 |
| 2024/10/29 | 1,208 | 1,247 | 1,206 | 1,237 | +24 | +2% | 300,700 |
| 2024/10/28 | 1,190 | 1,220 | 1,183 | 1,213 | +11 | +0.9% | 287,800 |
| 2024/10/25 | 1,225 | 1,238 | 1,191 | 1,202 | -21 | -1.7% | 347,500 |
| 2024/10/24 | 1,209 | 1,238 | 1,201 | 1,223 | +14 | +1.2% | 370,900 |
| 2024/10/23 | 1,179 | 1,225 | 1,172 | 1,209 | +23 | +1.9% | 507,000 |
| 2024/10/22 | 1,229 | 1,229 | 1,181 | 1,186 | -47 | -3.8% | 834,200 |
| 2024/10/21 | 1,246 | 1,269 | 1,231 | 1,233 | -7 | -0.6% | 428,700 |
| 2024/10/18 | 1,225 | 1,250 | 1,222 | 1,240 | +25 | +2.1% | 680,000 |
| 2024/10/17 | 1,253 | 1,274 | 1,209 | 1,215 | -36 | -2.9% | 1,610,000 |
| 2024/10/16 | 1,322 | 1,349 | 1,230 | 1,251 | -217 | -14.8% | 2,422,600 |
| 2024/10/15 | 1,523 | 1,530 | 1,466 | 1,468 | -10 | -0.7% | 537,400 |
| 2024/10/11 | 1,475 | 1,495 | 1,470 | 1,478 | +20 | +1.4% | 217,600 |
| 2024/10/10 | 1,478 | 1,502 | 1,452 | 1,458 | -27 | -1.8% | 355,400 |
| 2024/10/09 | 1,490 | 1,490 | 1,463 | 1,485 | +9 | +0.6% | 181,400 |
| 2024/10/08 | 1,500 | 1,501 | 1,461 | 1,476 | -39 | -2.6% | 265,500 |
| 2024/10/07 | 1,537 | 1,538 | 1,504 | 1,515 | +6 | +0.4% | 221,500 |
| 2024/10/04 | 1,515 | 1,545 | 1,500 | 1,509 | -6 | -0.4% | 133,000 |
| 2024/10/03 | 1,528 | 1,530 | 1,511 | 1,515 | +27 | +1.8% | 158,400 |
| 2024/10/02 | 1,506 | 1,515 | 1,477 | 1,488 | -31 | -2% | 272,900 |
| 2024/10/01 | 1,534 | 1,539 | 1,505 | 1,519 | -7 | -0.5% | 160,400 |
| 2024/09/30 | 1,533 | 1,576 | 1,525 | 1,526 | -64 | -4% | 236,900 |
| 2024/09/27 | 1,600 | 1,615 | 1,578 | 1,590 | +5 | +0.3% | 193,700 |
| 2024/09/26 | 1,576 | 1,585 | 1,556 | 1,585 | +16 | +1% | 134,100 |
| 2024/09/25 | 1,550 | 1,577 | 1,540 | 1,569 | +3 | +0.2% | 109,100 |
| 2024/09/24 | 1,623 | 1,625 | 1,564 | 1,566 | -39 | -2.4% | 193,700 |
| 2024/09/20 | 1,624 | 1,630 | 1,604 | 1,605 | +12 | +0.8% | 185,000 |
| 2024/09/19 | 1,557 | 1,602 | 1,551 | 1,593 | +54 | +3.5% | 172,200 |
| 2024/09/18 | 1,550 | 1,553 | 1,509 | 1,539 | +22 | +1.5% | 180,000 |
| 2024/09/17 | 1,550 | 1,555 | 1,496 | 1,517 | -25 | -1.6% | 175,100 |
| 2024/09/13 | 1,591 | 1,591 | 1,533 | 1,542 | -43 | -2.7% | 206,400 |
| 2024/09/12 | 1,541 | 1,590 | 1,537 | 1,585 | +56 | +3.7% | 215,000 |
| 2024/09/11 | 1,590 | 1,630 | 1,501 | 1,529 | -92 | -5.7% | 321,100 |
| 2024/09/10 | 1,638 | 1,654 | 1,621 | 1,621 | -4 | -0.2% | 143,500 |
| 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 |
101～
150
件表示中 / 1959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 | 159,700円 | +61.4% | +26.2% | 0.00% | 16.26倍 | 1.48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 |
| ミラースＨＤ | 49,100円 | +11.1% | +23.2% | 6.11% | 6.23倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| Ｊ．Ｓ．Ｂ． | 312,500円 | +8.6% | +3.4% | 2.50% | 12.04倍 | 1.74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 |
| 京阪神ビ | 134,200円 | +2.0% | -0.9% | 2.98% | 15.16倍 | 0.86倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| ミガロＨＤ | 221,600円 | +19.5% | +2.8% | 0.63% | 49.59倍 | 5.86倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
市場注目の銘柄
チャート関連のコラム
