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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 3,700 | 3,725 | 3,630 | 3,690 | -40 | -1.1% | 41,200 |
| 2018/09/06 | 3,780 | 3,805 | 3,695 | 3,730 | -100 | -2.6% | 41,100 |
| 2018/09/05 | 3,870 | 3,870 | 3,790 | 3,830 | -40 | -1% | 11,600 |
| 2018/09/04 | 3,770 | 3,900 | 3,770 | 3,870 | +75 | +2% | 18,600 |
| 2018/09/03 | 3,890 | 3,890 | 3,750 | 3,795 | -90 | -2.3% | 39,200 |
| 2018/08/31 | 4,000 | 4,000 | 3,845 | 3,885 | -145 | -3.6% | 44,700 |
| 2018/08/30 | 3,910 | 4,050 | 3,850 | 4,030 | +130 | +3.3% | 66,700 |
| 2018/08/29 | 4,075 | 4,075 | 3,880 | 3,900 | -40 | -1% | 35,000 |
| 2018/08/28 | 4,030 | 4,030 | 3,875 | 3,940 | ±0 | ±0% | 31,700 |
| 2018/08/27 | 4,070 | 4,105 | 3,930 | 3,940 | -60 | -1.5% | 34,400 |
| 2018/08/24 | 3,870 | 4,010 | 3,855 | 4,000 | +180 | +4.7% | 49,200 |
| 2018/08/23 | 3,890 | 3,945 | 3,820 | 3,820 | -20 | -0.5% | 32,000 |
| 2018/08/22 | 3,670 | 3,895 | 3,665 | 3,840 | +175 | +4.8% | 59,100 |
| 2018/08/21 | 3,700 | 3,715 | 3,585 | 3,665 | -30 | -0.8% | 70,300 |
| 2018/08/20 | 3,775 | 3,860 | 3,685 | 3,695 | -70 | -1.9% | 35,700 |
| 2018/08/17 | 3,800 | 3,810 | 3,660 | 3,765 | +5 | +0.1% | 62,400 |
| 2018/08/16 | 3,975 | 3,975 | 3,695 | 3,760 | -325 | -8% | 123,700 |
| 2018/08/15 | 4,030 | 4,130 | 3,915 | 4,085 | +70 | +1.7% | 56,600 |
| 2018/08/14 | 4,200 | 4,200 | 3,990 | 4,015 | -190 | -4.5% | 57,300 |
| 2018/08/13 | 4,075 | 4,280 | 3,955 | 4,205 | +105 | +2.6% | 90,400 |
| 2018/08/10 | 4,190 | 4,245 | 4,075 | 4,100 | -160 | -3.8% | 48,900 |
| 2018/08/09 | 4,000 | 4,290 | 4,000 | 4,260 | +285 | +7.2% | 220,700 |
| 2018/08/08 | 3,850 | 3,990 | 3,830 | 3,975 | +105 | +2.7% | 54,300 |
| 2018/08/07 | 3,850 | 3,960 | 3,770 | 3,870 | +20 | +0.5% | 82,200 |
| 2018/08/06 | 3,770 | 3,915 | 3,550 | 3,850 | -120 | -3% | 308,800 |
| 2018/08/03 | 4,055 | 4,055 | 3,950 | 3,970 | -65 | -1.6% | 76,100 |
| 2018/08/02 | 4,085 | 4,105 | 4,020 | 4,035 | -75 | -1.8% | 58,000 |
| 2018/08/01 | 4,105 | 4,145 | 4,020 | 4,110 | +130 | +3.3% | 95,500 |
| 2018/07/31 | 4,010 | 4,050 | 3,955 | 3,980 | -40 | -1% | 57,900 |
| 2018/07/30 | 4,150 | 4,155 | 3,975 | 4,020 | -175 | -4.2% | 111,900 |
| 2018/07/27 | 4,170 | 4,220 | 4,145 | 4,195 | +15 | +0.4% | 71,400 |
| 2018/07/26 | 4,230 | 4,250 | 4,080 | 4,180 | -30 | -0.7% | 119,800 |
| 2018/07/25 | 4,350 | 4,350 | 4,175 | 4,210 | -105 | -2.4% | 100,400 |
| 2018/07/24 | 4,240 | 4,340 | 4,140 | 4,315 | +115 | +2.7% | 133,900 |
| 2018/07/23 | 4,450 | 4,475 | 4,200 | 4,200 | -260 | -5.8% | 143,100 |
| 2018/07/20 | 4,675 | 4,695 | 4,430 | 4,460 | -285 | -6% | 147,100 |
| 2018/07/19 | 4,800 | 4,840 | 4,635 | 4,745 | -20 | -0.4% | 93,600 |
| 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 |
1601～
1650
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
