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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,865 | 4,890 | 4,420 | 4,765 | +40 | +0.8% | 414,800 |
| 2018/07/17 | 4,875 | 4,900 | 4,690 | 4,725 | -115 | -2.4% | 194,900 |
| 2018/07/13 | 4,810 | 4,840 | 4,750 | 4,840 | +80 | +1.7% | 57,300 |
| 2018/07/12 | 4,705 | 4,830 | 4,665 | 4,760 | +45 | +1% | 49,000 |
| 2018/07/11 | 4,655 | 4,775 | 4,550 | 4,715 | +50 | +1.1% | 56,400 |
| 2018/07/10 | 4,550 | 4,715 | 4,530 | 4,665 | +235 | +5.3% | 79,400 |
| 2018/07/09 | 4,340 | 4,670 | 4,340 | 4,430 | +135 | +3.1% | 97,200 |
| 2018/07/06 | 4,210 | 4,330 | 4,195 | 4,295 | +35 | +0.8% | 65,300 |
| 2018/07/05 | 4,385 | 4,455 | 4,255 | 4,260 | -120 | -2.7% | 55,700 |
| 2018/07/04 | 4,365 | 4,440 | 4,200 | 4,380 | -55 | -1.2% | 53,100 |
| 2018/07/03 | 4,480 | 4,630 | 4,275 | 4,435 | -65 | -1.4% | 98,800 |
| 2018/07/02 | 4,830 | 4,830 | 4,475 | 4,500 | -300 | -6.3% | 82,700 |
| 2018/06/29 | 4,745 | 4,860 | 4,735 | 4,800 | +65 | +1.4% | 49,300 |
| 2018/06/28 | 4,915 | 4,930 | 4,680 | 4,735 | -235 | -4.7% | 81,400 |
| 2018/06/27 | 4,870 | 4,995 | 4,855 | 4,970 | +100 | +2.1% | 57,800 |
| 2018/06/26 | 4,890 | 4,940 | 4,820 | 4,870 | -95 | -1.9% | 73,900 |
| 2018/06/25 | 5,100 | 5,180 | 4,910 | 4,965 | -115 | -2.3% | 71,000 |
| 2018/06/22 | 5,020 | 5,140 | 5,020 | 5,080 | +10 | +0.2% | 29,000 |
| 2018/06/21 | 5,030 | 5,110 | 5,000 | 5,070 | +60 | +1.2% | 47,700 |
| 2018/06/20 | 4,900 | 5,050 | 4,815 | 5,010 | +90 | +1.8% | 95,700 |
| 2018/06/19 | 5,160 | 5,200 | 4,830 | 4,920 | -280 | -5.4% | 189,200 |
| 2018/06/18 | 5,250 | 5,320 | 5,160 | 5,200 | -100 | -1.9% | 64,200 |
| 2018/06/15 | 5,270 | 5,400 | 5,210 | 5,300 | +100 | +1.9% | 91,300 |
| 2018/06/14 | 5,220 | 5,300 | 5,190 | 5,200 | -20 | -0.4% | 35,600 |
| 2018/06/13 | 5,340 | 5,370 | 5,150 | 5,220 | -120 | -2.2% | 115,800 |
| 2018/06/12 | 5,330 | 5,420 | 5,280 | 5,340 | +50 | +0.9% | 72,200 |
| 2018/06/11 | 5,350 | 5,350 | 5,180 | 5,290 | -20 | -0.4% | 59,400 |
| 2018/06/08 | 5,170 | 5,350 | 5,140 | 5,310 | +130 | +2.5% | 105,800 |
| 2018/06/07 | 5,080 | 5,210 | 4,995 | 5,180 | +40 | +0.8% | 73,300 |
| 2018/06/06 | 5,270 | 5,270 | 5,070 | 5,140 | -120 | -2.3% | 99,100 |
| 2018/06/05 | 5,300 | 5,440 | 5,180 | 5,260 | -10 | -0.2% | 139,700 |
| 2018/06/04 | 5,300 | 5,300 | 5,150 | 5,270 | +50 | +1% | 89,600 |
| 2018/06/01 | 5,300 | 5,300 | 5,130 | 5,220 | -180 | -3.3% | 162,700 |
| 2018/05/31 | 5,070 | 5,410 | 5,070 | 5,400 | +400 | +8% | 322,400 |
| 2018/05/30 | 4,985 | 5,060 | 4,905 | 5,000 | -100 | -2% | 169,800 |
| 2018/05/29 | 5,100 | 5,250 | 5,030 | 5,100 | +30 | +0.6% | 80,600 |
| 2018/05/28 | 5,090 | 5,160 | 5,050 | 5,070 | -90 | -1.7% | 57,300 |
| 2018/05/25 | 5,000 | 5,180 | 4,985 | 5,160 | +90 | +1.8% | 74,700 |
| 2018/05/24 | 5,200 | 5,280 | 5,030 | 5,070 | -160 | -3.1% | 93,100 |
| 2018/05/23 | 5,200 | 5,390 | 5,060 | 5,230 | -50 | -0.9% | 133,300 |
| 2018/05/22 | 4,950 | 5,280 | 4,950 | 5,280 | +340 | +6.9% | 190,200 |
| 2018/05/21 | 4,950 | 5,030 | 4,910 | 4,940 | -70 | -1.4% | 109,700 |
| 2018/05/18 | 4,840 | 5,140 | 4,810 | 5,010 | +140 | +2.9% | 204,000 |
| 2018/05/17 | 4,810 | 4,920 | 4,780 | 4,870 | +45 | +0.9% | 119,300 |
| 2018/05/16 | 4,885 | 4,970 | 4,810 | 4,825 | -110 | -2.2% | 108,700 |
| 2018/05/15 | 4,715 | 4,945 | 4,665 | 4,935 | +220 | +4.7% | 165,700 |
| 2018/05/14 | 4,810 | 4,810 | 4,680 | 4,715 | -95 | -2% | 99,400 |
| 2018/05/11 | 4,750 | 4,885 | 4,715 | 4,810 | +115 | +2.4% | 75,800 |
| 2018/05/10 | 4,805 | 4,855 | 4,665 | 4,695 | -130 | -2.7% | 100,200 |
| 2018/05/09 | 4,895 | 4,915 | 4,760 | 4,825 | -65 | -1.3% | 101,500 |
1551～
1600
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
