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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,640 | 1,711 | 1,632 | 1,695 | +56 | +3.4% | 420,400 |
| 2025/02/04 | 1,616 | 1,641 | 1,603 | 1,639 | +27 | +1.7% | 206,400 |
| 2025/02/03 | 1,581 | 1,621 | 1,576 | 1,612 | +6 | +0.4% | 292,400 |
| 2025/01/31 | 1,631 | 1,633 | 1,595 | 1,606 | -25 | -1.5% | 348,700 |
| 2025/01/30 | 1,605 | 1,645 | 1,578 | 1,631 | -14 | -0.9% | 586,800 |
| 2025/01/29 | 1,626 | 1,670 | 1,586 | 1,645 | +17 | +1% | 499,800 |
| 2025/01/28 | 1,588 | 1,645 | 1,580 | 1,628 | +39 | +2.5% | 536,300 |
| 2025/01/27 | 1,600 | 1,604 | 1,552 | 1,589 | -27 | -1.7% | 717,300 |
| 2025/01/24 | 1,492 | 1,619 | 1,485 | 1,616 | +109 | +7.2% | 909,600 |
| 2025/01/23 | 1,490 | 1,518 | 1,460 | 1,507 | -13 | -0.9% | 584,600 |
| 2025/01/22 | 1,480 | 1,520 | 1,454 | 1,520 | +49 | +3.3% | 964,500 |
| 2025/01/21 | 1,408 | 1,518 | 1,393 | 1,471 | +57 | +4% | 1,029,100 |
| 2025/01/20 | 1,361 | 1,414 | 1,345 | 1,414 | +65 | +4.8% | 525,100 |
| 2025/01/17 | 1,355 | 1,390 | 1,335 | 1,349 | +2 | +0.1% | 398,500 |
| 2025/01/16 | 1,315 | 1,360 | 1,305 | 1,347 | +52 | +4% | 627,100 |
| 2025/01/15 | 1,280 | 1,350 | 1,270 | 1,295 | +63 | +5.1% | 1,138,700 |
| 2025/01/14 | 1,231 | 1,245 | 1,215 | 1,232 | -8 | -0.6% | 378,700 |
| 2025/01/10 | 1,247 | 1,260 | 1,238 | 1,240 | -14 | -1.1% | 188,000 |
| 2025/01/09 | 1,247 | 1,258 | 1,234 | 1,254 | -4 | -0.3% | 173,000 |
| 2025/01/08 | 1,275 | 1,275 | 1,255 | 1,258 | -19 | -1.5% | 170,200 |
| 2025/01/07 | 1,288 | 1,295 | 1,259 | 1,277 | +19 | +1.5% | 213,300 |
| 2025/01/06 | 1,276 | 1,286 | 1,256 | 1,258 | -7 | -0.6% | 191,700 |
| 2024/12/30 | 1,261 | 1,287 | 1,252 | 1,265 | +10 | +0.8% | 239,600 |
| 2024/12/27 | 1,232 | 1,259 | 1,232 | 1,255 | +37 | +3% | 248,600 |
| 2024/12/26 | 1,199 | 1,233 | 1,190 | 1,218 | +24 | +2% | 363,500 |
| 2024/12/25 | 1,209 | 1,221 | 1,188 | 1,194 | -4 | -0.3% | 306,300 |
| 2024/12/24 | 1,210 | 1,211 | 1,196 | 1,198 | -1 | -0.1% | 192,500 |
| 2024/12/23 | 1,201 | 1,214 | 1,192 | 1,199 | -1 | -0.1% | 201,100 |
| 2024/12/20 | 1,206 | 1,222 | 1,199 | 1,200 | -2 | -0.2% | 178,100 |
| 2024/12/19 | 1,201 | 1,206 | 1,190 | 1,202 | -8 | -0.7% | 249,800 |
| 2024/12/18 | 1,215 | 1,220 | 1,202 | 1,210 | -5 | -0.4% | 107,900 |
| 2024/12/17 | 1,218 | 1,225 | 1,208 | 1,215 | ±0 | ±0% | 126,000 |
| 2024/12/16 | 1,236 | 1,245 | 1,211 | 1,215 | -17 | -1.4% | 165,800 |
| 2024/12/13 | 1,233 | 1,258 | 1,230 | 1,232 | -13 | -1% | 143,200 |
| 2024/12/12 | 1,239 | 1,260 | 1,228 | 1,245 | +6 | +0.5% | 217,200 |
| 2024/12/11 | 1,248 | 1,248 | 1,224 | 1,239 | -3 | -0.2% | 90,400 |
| 2024/12/10 | 1,233 | 1,247 | 1,227 | 1,242 | +22 | +1.8% | 154,500 |
| 2024/12/09 | 1,193 | 1,232 | 1,188 | 1,220 | +32 | +2.7% | 261,600 |
| 2024/12/06 | 1,193 | 1,197 | 1,182 | 1,188 | -7 | -0.6% | 220,200 |
| 2024/12/05 | 1,214 | 1,228 | 1,195 | 1,195 | -14 | -1.2% | 175,600 |
| 2024/12/04 | 1,225 | 1,225 | 1,191 | 1,209 | -13 | -1.1% | 295,800 |
| 2024/12/03 | 1,209 | 1,226 | 1,205 | 1,222 | +15 | +1.2% | 164,400 |
| 2024/12/02 | 1,226 | 1,226 | 1,206 | 1,207 | -11 | -0.9% | 170,600 |
| 2024/11/29 | 1,211 | 1,232 | 1,210 | 1,218 | +8 | +0.7% | 122,300 |
| 2024/11/28 | 1,207 | 1,230 | 1,202 | 1,210 | -9 | -0.7% | 115,000 |
| 2024/11/27 | 1,228 | 1,229 | 1,212 | 1,219 | -26 | -2.1% | 198,700 |
| 2024/11/26 | 1,270 | 1,272 | 1,225 | 1,245 | -16 | -1.3% | 197,500 |
| 2024/11/25 | 1,270 | 1,275 | 1,246 | 1,261 | +8 | +0.6% | 795,000 |
| 2024/11/22 | 1,246 | 1,255 | 1,238 | 1,253 | +5 | +0.4% | 126,700 |
| 2024/11/21 | 1,230 | 1,258 | 1,230 | 1,248 | +13 | +1.1% | 114,200 |
101～
150
件表示中 / 2022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 | 177,700円 | +74.0% | +3.0% | 0.00% | 21.10倍 | 1.63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 |
| Ｊ．Ｓ．Ｂ． | 386,500円 | +8.6% | +3.4% | 2.72% | 14.90倍 | 1.97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 |
| ＧＡ ＴＥＣＨ | 189,100円 | +30.6% | +65.4% | 0.00% | 24.23倍 | 2.62倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ケイアイスター | 463,000円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| 京阪神ビ | 151,400円 | +2.1% | +9.8% | 2.64% | 17.51倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
