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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/08 | 5,100 | 5,100 | 4,860 | 4,890 | -190 | -3.7% | 161,800 |
| 2018/05/07 | 4,850 | 5,200 | 4,805 | 5,080 | +205 | +4.2% | 239,000 |
| 2018/05/02 | 4,755 | 4,905 | 4,650 | 4,875 | +120 | +2.5% | 179,700 |
| 2018/05/01 | 4,915 | 4,940 | 4,715 | 4,755 | -195 | -3.9% | 248,500 |
| 2018/04/27 | 4,615 | 4,990 | 4,615 | 4,950 | +360 | +7.8% | 326,300 |
| 2018/04/26 | 4,595 | 4,700 | 4,400 | 4,590 | -50 | -1.1% | 185,200 |
| 2018/04/25 | 4,510 | 4,875 | 4,500 | 4,640 | +75 | +1.6% | 251,700 |
| 2018/04/24 | 4,365 | 4,790 | 4,305 | 4,565 | +255 | +5.9% | 325,900 |
| 2018/04/23 | 4,415 | 4,540 | 4,260 | 4,310 | -140 | -3.1% | 188,500 |
| 2018/04/20 | 4,130 | 4,455 | 4,115 | 4,450 | +300 | +7.2% | 158,000 |
| 2018/04/19 | 4,325 | 4,430 | 4,100 | 4,150 | -245 | -5.6% | 209,500 |
| 2018/04/18 | 4,400 | 4,910 | 4,235 | 4,395 | +40 | +0.9% | 698,400 |
| 2018/04/17 | 4,000 | 4,400 | 3,530 | 4,355 | +125 | +3% | 856,600 |
1651～
1700
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
