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 |
---|---|---|---|---|---|---|---|
2017/08/10 | 14,500 | 14,640 | 14,460 | 14,530 | +30 | +0.2% | 14,600 |
2017/08/09 | 14,580 | 14,600 | 14,440 | 14,500 | ±0 | ±0% | 20,300 |
2017/08/08 | 14,600 | 14,630 | 14,450 | 14,500 | ±0 | ±0% | 7,900 |
2017/08/07 | 14,630 | 14,700 | 14,500 | 14,500 | -150 | -1% | 11,700 |
2017/08/04 | 14,360 | 14,680 | 14,350 | 14,650 | +150 | +1% | 9,800 |
2017/08/03 | 14,500 | 14,600 | 14,350 | 14,500 | ±0 | ±0% | 10,900 |
2017/08/02 | 14,500 | 14,790 | 14,400 | 14,500 | ±0 | ±0% | 20,000 |
2017/08/01 | 14,630 | 14,740 | 14,180 | 14,500 | -170 | -1.2% | 40,500 |
2017/07/31 | 14,720 | 14,800 | 14,570 | 14,670 | +40 | +0.3% | 16,100 |
2017/07/28 | 15,000 | 15,040 | 14,550 | 14,630 | +150 | +1% | 54,000 |
2017/07/27 | 14,780 | 14,780 | 14,450 | 14,480 | -190 | -1.3% | 19,300 |
2017/07/26 | 14,950 | 15,000 | 14,670 | 14,670 | -380 | -2.5% | 22,100 |
2017/07/25 | 15,100 | 15,270 | 14,780 | 15,050 | +60 | +0.4% | 44,300 |
2017/07/24 | 14,920 | 15,100 | 14,780 | 14,990 | +90 | +0.6% | 24,000 |
2017/07/21 | 14,870 | 14,900 | 14,590 | 14,900 | +20 | +0.1% | 26,500 |
2017/07/20 | 14,330 | 14,900 | 14,330 | 14,880 | +830 | +5.9% | 87,200 |
2017/07/19 | 13,950 | 14,240 | 13,950 | 14,050 | +150 | +1.1% | 27,900 |
2017/07/18 | 13,860 | 14,070 | 13,810 | 13,900 | +190 | +1.4% | 29,200 |
2017/07/14 | 14,150 | 14,200 | 13,710 | 13,710 | -420 | -3% | 88,500 |
2017/07/13 | 14,820 | 14,820 | 14,130 | 14,130 | -520 | -3.5% | 97,300 |
2017/07/12 | 14,860 | 14,930 | 14,300 | 14,650 | -90 | -0.6% | 43,100 |
2017/07/11 | 14,950 | 14,980 | 14,720 | 14,740 | -270 | -1.8% | 23,400 |
2017/07/10 | 14,630 | 15,060 | 14,600 | 15,010 | +570 | +3.9% | 32,000 |
2017/07/07 | 14,440 | 14,640 | 14,440 | 14,440 | -140 | -1% | 16,600 |
2017/07/06 | 14,460 | 14,690 | 14,410 | 14,580 | +150 | +1% | 30,700 |
2017/07/05 | 14,630 | 14,700 | 14,400 | 14,430 | -170 | -1.2% | 52,600 |
2017/07/04 | 15,600 | 15,600 | 14,480 | 14,600 | +240 | +1.7% | 164,000 |
2017/07/03 | 14,140 | 14,460 | 14,100 | 14,360 | +350 | +2.5% | 14,600 |
2017/06/30 | 13,810 | 14,090 | 13,770 | 14,010 | -100 | -0.7% | 16,800 |
2017/06/29 | 14,480 | 14,480 | 13,900 | 14,110 | -240 | -1.7% | 44,000 |
2017/06/28 | 14,640 | 14,640 | 14,310 | 14,350 | -210 | -1.4% | 36,100 |
2017/06/27 | 14,680 | 14,770 | 14,420 | 14,560 | -150 | -1% | 18,100 |
2017/06/26 | 14,580 | 14,730 | 14,560 | 14,710 | +140 | +1% | 16,600 |
2017/06/23 | 14,800 | 15,240 | 14,460 | 14,570 | -200 | -1.4% | 69,200 |
2017/06/22 | 14,760 | 14,870 | 14,680 | 14,770 | +100 | +0.7% | 24,500 |
2017/06/21 | 14,830 | 14,830 | 14,650 | 14,670 | -80 | -0.5% | 28,300 |
2017/06/20 | 15,050 | 15,080 | 14,700 | 14,750 | -160 | -1.1% | 48,700 |
2017/06/19 | 15,320 | 15,530 | 14,680 | 14,910 | -390 | -2.5% | 100,300 |
2017/06/16 | 15,300 | 15,610 | 15,120 | 15,300 | +10 | +0.1% | 101,400 |
2017/06/15 | 14,800 | 15,290 | 14,600 | 15,290 | +610 | +4.2% | 86,700 |
2017/06/14 | 14,580 | 14,800 | 14,510 | 14,680 | +140 | +1% | 26,400 |
2017/06/13 | 14,300 | 14,900 | 14,250 | 14,540 | +330 | +2.3% | 42,000 |
2017/06/12 | 14,540 | 14,540 | 14,180 | 14,210 | -370 | -2.5% | 23,900 |
2017/06/09 | 14,280 | 14,620 | 14,010 | 14,580 | +400 | +2.8% | 30,900 |
2017/06/08 | 14,390 | 14,390 | 14,070 | 14,180 | -100 | -0.7% | 40,300 |
2017/06/07 | 14,520 | 14,670 | 13,850 | 14,280 | -240 | -1.7% | 71,000 |
2017/06/06 | 14,790 | 14,890 | 14,520 | 14,520 | -290 | -2% | 37,200 |
2017/06/05 | 14,720 | 14,940 | 14,720 | 14,810 | +80 | +0.5% | 26,800 |
2017/06/02 | 15,290 | 15,350 | 14,670 | 14,730 | -660 | -4.3% | 110,000 |
2017/06/01 | 14,800 | 15,400 | 14,760 | 15,390 | +630 | +4.3% | 81,000 |
1651~
1700
件表示中 / 1745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 | 147,700円 | +23.1% | +66.0% | 0.00% | 12.12倍 | 1.55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 |
エスリード | 411,000円 | +22.7% | +20.7% | 4.14% | 7.29倍 | 0.95倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
三交GHD | 57,100円 | +5.9% | -4.5% | 2.10% | 11.90倍 | 0.96倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
J.S.B. | 284,400円 | +7.6% | +4.3% | 2.14% | 8.46倍 | 1.93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 | 152,400円 | +20.2% | +55.3% | 0.00% | 33.16倍 | 2.72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 |
市場注目の銘柄
チャート関連のコラム