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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,574 | 1,603 | 1,540 | 1,550 | -19 | -1.2% | 300,700 |
| 2024/08/16 | 1,527 | 1,580 | 1,521 | 1,569 | +72 | +4.8% | 409,700 |
| 2024/08/15 | 1,528 | 1,528 | 1,491 | 1,497 | -34 | -2.2% | 340,300 |
| 2024/08/14 | 1,510 | 1,540 | 1,493 | 1,531 | +29 | +1.9% | 269,000 |
| 2024/08/13 | 1,506 | 1,513 | 1,480 | 1,502 | -12 | -0.8% | 323,300 |
| 2024/08/09 | 1,539 | 1,568 | 1,480 | 1,514 | -25 | -1.6% | 289,500 |
| 2024/08/08 | 1,469 | 1,571 | 1,451 | 1,539 | +46 | +3.1% | 391,900 |
| 2024/08/07 | 1,403 | 1,537 | 1,387 | 1,493 | +63 | +4.4% | 503,800 |
| 2024/08/06 | 1,388 | 1,471 | 1,375 | 1,430 | +147 | +11.5% | 631,000 |
| 2024/08/05 | 1,462 | 1,495 | 1,269 | 1,283 | -308 | -19.4% | 1,013,300 |
| 2024/08/02 | 1,630 | 1,651 | 1,579 | 1,591 | -114 | -6.7% | 626,000 |
| 2024/08/01 | 1,790 | 1,798 | 1,678 | 1,705 | -112 | -6.2% | 602,200 |
| 2024/07/31 | 1,792 | 1,817 | 1,727 | 1,817 | -12 | -0.7% | 603,300 |
| 2024/07/30 | 1,924 | 1,924 | 1,804 | 1,829 | -49 | -2.6% | 533,500 |
| 2024/07/29 | 1,804 | 1,885 | 1,770 | 1,878 | +78 | +4.3% | 553,400 |
| 2024/07/26 | 1,801 | 1,868 | 1,796 | 1,800 | +24 | +1.4% | 685,900 |
| 2024/07/25 | 1,752 | 1,819 | 1,742 | 1,776 | -6 | -0.3% | 420,200 |
| 2024/07/24 | 1,787 | 1,799 | 1,747 | 1,782 | -4 | -0.2% | 442,000 |
| 2024/07/23 | 1,748 | 1,850 | 1,742 | 1,786 | +78 | +4.6% | 950,800 |
| 2024/07/22 | 1,739 | 1,758 | 1,666 | 1,708 | +9 | +0.5% | 522,700 |
| 2024/07/19 | 1,720 | 1,743 | 1,681 | 1,699 | -2 | -0.1% | 457,500 |
| 2024/07/18 | 1,629 | 1,715 | 1,620 | 1,701 | +67 | +4.1% | 629,300 |
| 2024/07/17 | 1,578 | 1,654 | 1,577 | 1,634 | +57 | +3.6% | 598,100 |
| 2024/07/16 | 1,600 | 1,638 | 1,577 | 1,577 | +3 | +0.2% | 573,400 |
| 2024/07/12 | 1,450 | 1,635 | 1,448 | 1,574 | +60 | +4% | 1,395,300 |
| 2024/07/11 | 1,484 | 1,517 | 1,468 | 1,514 | +60 | +4.1% | 606,900 |
| 2024/07/10 | 1,476 | 1,480 | 1,434 | 1,454 | +8 | +0.6% | 272,900 |
| 2024/07/09 | 1,447 | 1,460 | 1,433 | 1,446 | +13 | +0.9% | 200,300 |
| 2024/07/08 | 1,435 | 1,447 | 1,421 | 1,433 | +28 | +2% | 191,900 |
| 2024/07/05 | 1,431 | 1,437 | 1,404 | 1,405 | -29 | -2% | 224,700 |
| 2024/07/04 | 1,427 | 1,445 | 1,412 | 1,434 | ±0 | ±0% | 151,800 |
| 2024/07/03 | 1,423 | 1,435 | 1,415 | 1,434 | +24 | +1.7% | 157,700 |
| 2024/07/02 | 1,390 | 1,416 | 1,380 | 1,410 | +15 | +1.1% | 219,900 |
| 2024/07/01 | 1,439 | 1,439 | 1,393 | 1,395 | -44 | -3.1% | 316,200 |
| 2024/06/28 | 1,454 | 1,454 | 1,430 | 1,439 | -8 | -0.6% | 138,400 |
| 2024/06/27 | 1,430 | 1,450 | 1,429 | 1,447 | +24 | +1.7% | 150,600 |
| 2024/06/26 | 1,435 | 1,438 | 1,417 | 1,423 | -3 | -0.2% | 119,400 |
| 2024/06/25 | 1,424 | 1,433 | 1,413 | 1,426 | +2 | +0.1% | 137,300 |
| 2024/06/24 | 1,431 | 1,434 | 1,414 | 1,424 | +23 | +1.6% | 144,900 |
| 2024/06/21 | 1,415 | 1,441 | 1,400 | 1,401 | -13 | -0.9% | 158,300 |
| 2024/06/20 | 1,395 | 1,414 | 1,391 | 1,414 | +21 | +1.5% | 96,100 |
| 2024/06/19 | 1,395 | 1,409 | 1,386 | 1,393 | -2 | -0.1% | 74,200 |
| 2024/06/18 | 1,410 | 1,413 | 1,387 | 1,395 | -5 | -0.4% | 69,500 |
| 2024/06/17 | 1,425 | 1,430 | 1,383 | 1,400 | -25 | -1.8% | 151,800 |
| 2024/06/14 | 1,385 | 1,438 | 1,383 | 1,425 | +25 | +1.8% | 126,400 |
| 2024/06/13 | 1,420 | 1,421 | 1,400 | 1,400 | -22 | -1.5% | 70,500 |
| 2024/06/12 | 1,424 | 1,438 | 1,411 | 1,422 | -2 | -0.1% | 104,900 |
| 2024/06/11 | 1,420 | 1,428 | 1,401 | 1,424 | +1 | +0.1% | 113,400 |
| 2024/06/10 | 1,410 | 1,426 | 1,398 | 1,423 | +19 | +1.4% | 100,600 |
| 2024/06/07 | 1,390 | 1,406 | 1,385 | 1,404 | +8 | +0.6% | 58,300 |
151～
200
件表示中 / 1959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 | 160,600円 | +61.4% | +26.2% | 0.00% | 16.35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 |
| ミラースＨＤ | 49,100円 | +11.1% | +23.2% | 6.11% | 6.23倍 | 0.86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 |
| Ｊ．Ｓ．Ｂ． | 311,000円 | +8.6% | +3.4% | 2.51% | 11.98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 |
| 京阪神ビ | 134,100円 | +2.0% | -0.9% | 2.98% | 15.14倍 | 0.86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 |
| ミガロＨＤ | 224,900円 | +19.5% | +2.8% | 0.62% | 50.33倍 | 5.95倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
市場注目の銘柄
チャート関連のコラム
