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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 3,215 | 3,280 | 3,115 | 3,145 | -145 | -4.4% | 85,800 |
| 2019/02/07 | 3,430 | 3,430 | 3,280 | 3,290 | -140 | -4.1% | 61,100 |
| 2019/02/06 | 3,450 | 3,450 | 3,355 | 3,430 | -60 | -1.7% | 51,200 |
| 2019/02/05 | 3,480 | 3,540 | 3,445 | 3,490 | -20 | -0.6% | 53,300 |
| 2019/02/04 | 3,495 | 3,565 | 3,465 | 3,510 | ±0 | ±0% | 59,300 |
| 2019/02/01 | 3,555 | 3,635 | 3,485 | 3,510 | -20 | -0.6% | 83,700 |
| 2019/01/31 | 3,545 | 3,645 | 3,480 | 3,530 | +75 | +2.2% | 118,500 |
| 2019/01/30 | 3,565 | 3,565 | 3,405 | 3,455 | -120 | -3.4% | 93,100 |
| 2019/01/29 | 3,450 | 3,585 | 3,430 | 3,575 | +110 | +3.2% | 80,800 |
| 2019/01/28 | 3,345 | 3,475 | 3,345 | 3,465 | +130 | +3.9% | 55,200 |
| 2019/01/25 | 3,315 | 3,430 | 3,310 | 3,335 | -10 | -0.3% | 74,200 |
| 2019/01/24 | 3,350 | 3,415 | 3,300 | 3,345 | +40 | +1.2% | 91,800 |
| 2019/01/23 | 3,205 | 3,350 | 3,180 | 3,305 | +90 | +2.8% | 87,200 |
| 2019/01/22 | 3,330 | 3,330 | 3,215 | 3,215 | -80 | -2.4% | 65,600 |
| 2019/01/21 | 3,385 | 3,390 | 3,265 | 3,295 | -20 | -0.6% | 81,700 |
| 2019/01/18 | 3,255 | 3,315 | 3,240 | 3,315 | +65 | +2% | 79,100 |
| 2019/01/17 | 3,295 | 3,350 | 3,250 | 3,250 | -40 | -1.2% | 159,000 |
| 2019/01/16 | 3,385 | 3,495 | 3,180 | 3,290 | -470 | -12.5% | 326,600 |
| 2019/01/15 | 3,780 | 3,865 | 3,670 | 3,760 | +120 | +3.3% | 103,400 |
| 2019/01/11 | 3,515 | 3,765 | 3,515 | 3,640 | +75 | +2.1% | 54,400 |
| 2019/01/10 | 3,625 | 3,670 | 3,530 | 3,565 | -130 | -3.5% | 46,000 |
| 2019/01/09 | 3,625 | 3,750 | 3,625 | 3,695 | +35 | +1% | 31,000 |
| 2019/01/08 | 3,715 | 3,835 | 3,655 | 3,660 | -80 | -2.1% | 35,700 |
| 2019/01/07 | 3,715 | 3,865 | 3,705 | 3,740 | +125 | +3.5% | 38,400 |
| 2019/01/04 | 3,540 | 3,625 | 3,505 | 3,615 | -35 | -1% | 38,800 |
| 2018/12/28 | 3,785 | 3,875 | 3,555 | 3,650 | -135 | -3.6% | 59,900 |
| 2018/12/27 | 3,750 | 3,875 | 3,690 | 3,785 | +230 | +6.5% | 60,200 |
| 2018/12/26 | 3,690 | 3,800 | 3,450 | 3,555 | -100 | -2.7% | 84,000 |
| 2018/12/25 | 3,335 | 3,700 | 3,335 | 3,655 | -100 | -2.7% | 99,600 |
| 2018/12/21 | 3,625 | 3,825 | 3,580 | 3,755 | -10 | -0.3% | 74,300 |
| 2018/12/20 | 3,875 | 3,910 | 3,670 | 3,765 | -235 | -5.9% | 83,500 |
| 2018/12/19 | 3,775 | 4,070 | 3,720 | 4,000 | +165 | +4.3% | 70,600 |
| 2018/12/18 | 4,005 | 4,055 | 3,835 | 3,835 | -300 | -7.3% | 68,100 |
| 2018/12/17 | 4,135 | 4,270 | 4,015 | 4,135 | -70 | -1.7% | 43,500 |
| 2018/12/14 | 4,450 | 4,450 | 4,150 | 4,205 | -110 | -2.5% | 51,200 |
| 2018/12/13 | 4,330 | 4,430 | 4,285 | 4,315 | -75 | -1.7% | 30,100 |
| 2018/12/12 | 4,180 | 4,440 | 4,145 | 4,390 | +185 | +4.4% | 52,600 |
| 2018/12/11 | 4,270 | 4,335 | 4,100 | 4,205 | -85 | -2% | 49,900 |
| 2018/12/10 | 4,340 | 4,405 | 4,230 | 4,290 | -120 | -2.7% | 40,700 |
| 2018/12/07 | 4,485 | 4,570 | 4,330 | 4,410 | +25 | +0.6% | 33,300 |
| 2018/12/06 | 4,420 | 4,465 | 4,310 | 4,385 | -115 | -2.6% | 30,300 |
| 2018/12/05 | 4,375 | 4,535 | 4,290 | 4,500 | -50 | -1.1% | 92,000 |
| 2018/12/04 | 4,740 | 4,770 | 4,510 | 4,550 | -150 | -3.2% | 81,400 |
| 2018/12/03 | 4,555 | 4,700 | 4,445 | 4,700 | +260 | +5.9% | 131,800 |
| 2018/11/30 | 4,370 | 4,535 | 4,340 | 4,440 | +140 | +3.3% | 91,300 |
| 2018/11/29 | 4,370 | 4,510 | 4,255 | 4,300 | +50 | +1.2% | 171,000 |
| 2018/11/28 | 4,020 | 4,250 | 4,000 | 4,250 | +275 | +6.9% | 138,600 |
| 2018/11/27 | 4,000 | 4,035 | 3,945 | 3,975 | +25 | +0.6% | 53,300 |
| 2018/11/26 | 3,830 | 4,030 | 3,745 | 3,950 | +180 | +4.8% | 58,400 |
| 2018/11/22 | 3,805 | 3,810 | 3,660 | 3,770 | +5 | +0.1% | 39,100 |
1501～
1550
件表示中 / 1961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 | 161,700円 | +61.4% | +26.2% | 0.00% | 16.46倍 | 1.49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 |
| 日 駐 | 21,900円 | +12.1% | +10.6% | 3.65% | 14.88倍 | 4.21倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ケイアイスター | 439,000円 | +14.8% | +38.2% | 3.37% | 8.00倍 | 1.21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 |
| Ｊ．Ｓ．Ｂ． | 312,000円 | +8.6% | +3.4% | 2.50% | 12.02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 |
| ミラースＨＤ | 47,600円 | +11.1% | +23.2% | 6.30% | 6.04倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
