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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 4,360 | 4,945 | 4,350 | 4,575 | +260 | +6% | 433,300 |
| 2018/04/05 | 4,400 | 4,430 | 4,305 | 4,315 | -40 | -0.9% | 57,100 |
| 2018/04/04 | 4,450 | 4,480 | 4,270 | 4,355 | -40 | -0.9% | 113,700 |
| 2018/04/03 | 4,235 | 4,425 | 4,200 | 4,395 | +55 | +1.3% | 144,100 |
| 2018/04/02 | 4,150 | 4,360 | 4,150 | 4,340 | +210 | +5.1% | 173,500 |
| 2018/03/30 | 3,970 | 4,140 | 3,880 | 4,130 | +285 | +7.4% | 102,400 |
| 2018/03/29 | 3,970 | 3,970 | 3,775 | 3,845 | -85 | -2.2% | 71,000 |
| 2018/03/28 | 3,770 | 3,950 | 3,745 | 3,930 | +160 | +4.2% | 71,600 |
| 2018/03/27 | 3,885 | 3,885 | 3,730 | 3,770 | ±0 | ±0% | 44,900 |
| 2018/03/26 | 3,665 | 3,790 | 3,610 | 3,770 | -25 | -0.7% | 86,700 |
| 2018/03/23 | 3,790 | 3,910 | 3,780 | 3,795 | -130 | -3.3% | 74,800 |
| 2018/03/22 | 3,980 | 4,065 | 3,925 | 3,925 | -125 | -3.1% | 63,900 |
| 2018/03/20 | 3,905 | 4,125 | 3,900 | 4,050 | +65 | +1.6% | 87,300 |
| 2018/03/19 | 4,105 | 4,150 | 3,920 | 3,985 | -75 | -1.8% | 93,000 |
| 2018/03/16 | 4,150 | 4,150 | 4,035 | 4,060 | -90 | -2.2% | 67,300 |
| 2018/03/15 | 4,030 | 4,160 | 3,910 | 4,150 | +115 | +2.9% | 108,500 |
| 2018/03/14 | 4,005 | 4,075 | 3,905 | 4,035 | +10 | +0.2% | 106,700 |
| 2018/03/13 | 3,830 | 4,040 | 3,820 | 4,025 | +265 | +7% | 153,400 |
| 2018/03/12 | 3,855 | 3,860 | 3,690 | 3,760 | -25 | -0.7% | 79,000 |
| 2018/03/09 | 4,005 | 4,015 | 3,785 | 3,785 | -180 | -4.5% | 112,000 |
| 2018/03/08 | 3,850 | 3,965 | 3,805 | 3,965 | +200 | +5.3% | 129,200 |
| 2018/03/07 | 3,550 | 3,855 | 3,460 | 3,765 | +285 | +8.2% | 159,000 |
| 2018/03/06 | 3,700 | 3,750 | 3,450 | 3,480 | -100 | -2.8% | 160,600 |
| 2018/03/05 | 3,860 | 3,905 | 3,540 | 3,580 | -280 | -7.3% | 114,500 |
| 2018/03/02 | 3,775 | 3,890 | 3,720 | 3,860 | +25 | +0.7% | 99,500 |
| 2018/03/01 | 3,940 | 3,955 | 3,830 | 3,835 | -105 | -2.7% | 87,800 |
| 2018/02/28 | 4,000 | 4,025 | 3,865 | 3,940 | -85 | -2.1% | 78,000 |
| 2018/02/27 | 4,155 | 4,190 | 3,980 | 4,025 | -110 | -2.7% | 62,100 |
| 2018/02/26 | 4,015 | 4,135 | 3,945 | 4,135 | +160 | +4% | 78,600 |
| 2018/02/23 | 4,000 | 4,070 | 3,950 | 3,975 | -35 | -0.9% | 85,300 |
| 2018/02/22 | 4,145 | 4,180 | 3,950 | 4,010 | -160 | -3.8% | 103,200 |
| 2018/02/21 | 4,220 | 4,330 | 4,160 | 4,170 | -50 | -1.2% | 118,400 |
| 2018/02/20 | 4,430 | 4,470 | 4,160 | 4,220 | -145 | -3.3% | 152,500 |
| 2018/02/19 | 4,190 | 4,380 | 4,100 | 4,365 | +280 | +6.9% | 153,300 |
| 2018/02/16 | 3,895 | 4,095 | 3,825 | 4,085 | +260 | +6.8% | 105,900 |
| 2018/02/15 | 3,770 | 3,900 | 3,580 | 3,825 | +125 | +3.4% | 116,200 |
| 2018/02/14 | 3,830 | 3,955 | 3,695 | 3,700 | -190 | -4.9% | 127,500 |
| 2018/02/13 | 4,230 | 4,235 | 3,820 | 3,890 | -200 | -4.9% | 185,700 |
| 2018/02/09 | 3,800 | 4,090 | 3,750 | 4,090 | +25 | +0.6% | 140,800 |
| 2018/02/08 | 3,800 | 4,070 | 3,755 | 4,065 | +310 | +8.3% | 118,600 |
| 2018/02/07 | 4,100 | 4,135 | 3,740 | 3,755 | -80 | -2.1% | 152,000 |
| 2018/02/06 | 3,725 | 3,975 | 3,600 | 3,835 | -270 | -6.6% | 327,400 |
| 2018/02/05 | 3,975 | 4,190 | 3,975 | 4,105 | -110 | -2.6% | 138,800 |
| 2018/02/02 | 4,375 | 4,375 | 4,030 | 4,215 | -115 | -2.7% | 188,000 |
| 2018/02/01 | 4,400 | 4,550 | 4,230 | 4,330 | +25 | +0.6% | 300,200 |
| 2018/01/31 | 4,100 | 4,350 | 4,050 | 4,305 | +110 | +2.6% | 159,100 |
| 2018/01/30 | 4,180 | 4,425 | 4,105 | 4,195 | -55 | -1.3% | 232,700 |
| 2018/01/29 | 4,390 | 4,450 | 4,205 | 4,250 | -210 | -4.7% | 260,400 |
| 2018/01/26 | 4,140 | 4,570 | 4,000 | 4,460 | +575 | +14.8% | 885,400 |
| 2018/01/25 | 3,880 | 4,060 | 3,850 | 3,885 | +35 | +0.9% | 589,200 |
1801～
1850
件表示中 / 2055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 | 206,800円 | +75.7% | +37.3% | 0.00% | 21.82倍 | 1.90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 |
| エスコン | 101,600円 | +17.1% | +1.0% | 4.72% | 8.45倍 | 1.23倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ＧＡ ＴＥＣＨ | 222,500円 | +30.6% | +65.4% | 0.00% | 28.52倍 | 3.09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 |
| Ｊ．Ｓ．Ｂ． | 398,000円 | +8.6% | +3.4% | 2.64% | 15.35倍 | 2.03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 |
| ケイアイスター | 545,000円 | +8.0% | +32.2% | 3.67% | 7.03倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
