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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,275 | 4,280 | 4,070 | 4,115 | -160 | -3.7% | 97,200 |
| 2018/09/26 | 4,100 | 4,305 | 4,085 | 4,275 | +220 | +5.4% | 105,400 |
| 2018/09/25 | 3,940 | 4,090 | 3,900 | 4,055 | +165 | +4.2% | 105,300 |
| 2018/09/21 | 3,800 | 3,930 | 3,775 | 3,890 | +115 | +3% | 85,400 |
| 2018/09/20 | 3,765 | 3,785 | 3,675 | 3,775 | +50 | +1.3% | 20,600 |
| 2018/09/19 | 3,750 | 3,770 | 3,650 | 3,725 | +30 | +0.8% | 47,300 |
| 2018/09/18 | 3,765 | 3,795 | 3,665 | 3,695 | -100 | -2.6% | 24,400 |
| 2018/09/14 | 3,550 | 3,795 | 3,545 | 3,795 | +325 | +9.4% | 83,500 |
| 2018/09/13 | 3,455 | 3,575 | 3,450 | 3,470 | -45 | -1.3% | 77,700 |
| 2018/09/12 | 3,620 | 3,650 | 3,470 | 3,515 | -130 | -3.6% | 69,100 |
| 2018/09/11 | 3,735 | 3,760 | 3,620 | 3,645 | -130 | -3.4% | 63,400 |
| 2018/09/10 | 3,635 | 3,840 | 3,635 | 3,775 | +85 | +2.3% | 54,600 |
| 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 |
1651～
1700
件表示中 / 2023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 | 178,500円 | +74.0% | +3.0% | 0.00% | 21.19倍 | 1.64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 |
| Ｊ．Ｓ．Ｂ． | 384,000円 | +8.6% | +3.4% | 2.73% | 14.80倍 | 1.95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 | 187,600円 | +30.6% | +65.4% | 0.00% | 24.04倍 | 2.60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 |
| ケイアイスター | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19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 |
| 京阪神ビ | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35倍 | 0.96倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
市場注目の銘柄
チャート関連のコラム
