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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,650 | 1,684 | 1,621 | 1,657 | -21 | -1.3% | 550,500 |
| 2024/04/12 | 1,646 | 1,701 | 1,637 | 1,678 | +24 | +1.5% | 332,500 |
| 2024/04/11 | 1,680 | 1,680 | 1,641 | 1,654 | -50 | -2.9% | 265,300 |
| 2024/04/10 | 1,690 | 1,716 | 1,685 | 1,704 | +16 | +0.9% | 199,100 |
| 2024/04/09 | 1,717 | 1,719 | 1,671 | 1,688 | -28 | -1.6% | 215,700 |
| 2024/04/08 | 1,715 | 1,718 | 1,691 | 1,716 | +27 | +1.6% | 177,100 |
| 2024/04/05 | 1,664 | 1,720 | 1,645 | 1,689 | ±0 | ±0% | 199,000 |
| 2024/04/04 | 1,717 | 1,725 | 1,686 | 1,689 | -8 | -0.5% | 193,000 |
| 2024/04/03 | 1,720 | 1,727 | 1,683 | 1,697 | -42 | -2.4% | 212,300 |
| 2024/04/02 | 1,750 | 1,780 | 1,722 | 1,739 | -17 | -1% | 234,300 |
| 2024/04/01 | 1,830 | 1,830 | 1,750 | 1,756 | -37 | -2.1% | 310,500 |
| 2024/03/29 | 1,750 | 1,802 | 1,740 | 1,793 | +44 | +2.5% | 321,500 |
| 2024/03/28 | 1,710 | 1,760 | 1,705 | 1,749 | +61 | +3.6% | 280,200 |
| 2024/03/27 | 1,672 | 1,714 | 1,668 | 1,688 | +5 | +0.3% | 137,100 |
| 2024/03/26 | 1,688 | 1,690 | 1,660 | 1,683 | -17 | -1% | 165,600 |
| 2024/03/25 | 1,717 | 1,725 | 1,696 | 1,700 | -17 | -1% | 108,100 |
| 2024/03/22 | 1,709 | 1,731 | 1,680 | 1,717 | +8 | +0.5% | 144,300 |
| 2024/03/21 | 1,715 | 1,731 | 1,690 | 1,709 | +31 | +1.8% | 257,600 |
| 2024/03/19 | 1,641 | 1,700 | 1,639 | 1,678 | +52 | +3.2% | 276,200 |
| 2024/03/18 | 1,614 | 1,627 | 1,589 | 1,626 | +11 | +0.7% | 262,800 |
| 2024/03/15 | 1,626 | 1,647 | 1,606 | 1,615 | -25 | -1.5% | 134,600 |
| 2024/03/14 | 1,630 | 1,647 | 1,616 | 1,640 | +39 | +2.4% | 179,700 |
| 2024/03/13 | 1,650 | 1,656 | 1,601 | 1,601 | -35 | -2.1% | 161,600 |
| 2024/03/12 | 1,587 | 1,644 | 1,576 | 1,636 | +45 | +2.8% | 148,200 |
| 2024/03/11 | 1,597 | 1,620 | 1,588 | 1,591 | +1 | +0.1% | 136,300 |
| 2024/03/08 | 1,569 | 1,605 | 1,562 | 1,590 | -7 | -0.4% | 168,900 |
| 2024/03/07 | 1,633 | 1,651 | 1,586 | 1,597 | -43 | -2.6% | 203,900 |
| 2024/03/06 | 1,623 | 1,675 | 1,609 | 1,640 | +39 | +2.4% | 193,300 |
| 2024/03/05 | 1,597 | 1,606 | 1,576 | 1,601 | -5 | -0.3% | 211,100 |
| 2024/03/04 | 1,650 | 1,676 | 1,606 | 1,606 | -37 | -2.3% | 208,800 |
| 2024/03/01 | 1,646 | 1,687 | 1,636 | 1,643 | +5 | +0.3% | 246,900 |
| 2024/02/29 | 1,612 | 1,644 | 1,592 | 1,638 | +12 | +0.7% | 349,300 |
| 2024/02/28 | 1,640 | 1,688 | 1,620 | 1,626 | -54 | -3.2% | 703,500 |
| 2024/02/27 | 1,673 | 1,723 | 1,665 | 1,680 | +4 | +0.2% | 2,118,800 |
| 2024/02/26 | 1,652 | 1,718 | 1,647 | 1,676 | +42 | +2.6% | 867,400 |
| 2024/02/22 | 1,658 | 1,676 | 1,627 | 1,634 | -14 | -0.8% | 390,800 |
| 2024/02/21 | 1,680 | 1,680 | 1,635 | 1,648 | -34 | -2% | 337,600 |
| 2024/02/20 | 1,643 | 1,702 | 1,636 | 1,682 | +54 | +3.3% | 410,300 |
| 2024/02/19 | 1,612 | 1,638 | 1,599 | 1,628 | +40 | +2.5% | 302,600 |
| 2024/02/16 | 1,512 | 1,598 | 1,512 | 1,588 | +82 | +5.4% | 439,500 |
| 2024/02/15 | 1,547 | 1,547 | 1,479 | 1,506 | -41 | -2.7% | 561,400 |
| 2024/02/14 | 1,609 | 1,620 | 1,547 | 1,547 | -93 | -5.7% | 586,500 |
| 2024/02/13 | 1,644 | 1,659 | 1,623 | 1,640 | ±0 | ±0% | 282,400 |
| 2024/02/09 | 1,665 | 1,683 | 1,635 | 1,640 | -36 | -2.1% | 268,600 |
| 2024/02/08 | 1,692 | 1,700 | 1,662 | 1,676 | -21 | -1.2% | 164,200 |
| 2024/02/07 | 1,699 | 1,711 | 1,676 | 1,697 | +3 | +0.2% | 173,800 |
| 2024/02/06 | 1,693 | 1,706 | 1,664 | 1,694 | -7 | -0.4% | 226,000 |
| 2024/02/05 | 1,670 | 1,712 | 1,658 | 1,701 | +39 | +2.3% | 289,000 |
| 2024/02/02 | 1,662 | 1,692 | 1,656 | 1,662 | +17 | +1% | 367,000 |
| 2024/02/01 | 1,668 | 1,678 | 1,645 | 1,645 | -41 | -2.4% | 288,800 |
151～
200
件表示中 / 1874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 | 125,300円 | +69.7% | +83.8% | 0.00% | 9.54倍 | 1.22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 |
| ロードスター | 253,000円 | +31.1% | +40.7% | 2.77% | 6.05倍 | 1.97倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| エリアリンク | 206,600円 | +8.6% | +11.4% | 2.08% | 17.03倍 | 2.04倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| ＳＲＥＨＤ | 327,000円 | +11.5% | +40.9% | 0.00% | 28.46倍 | 4.19倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| ムゲンエステト | 214,600円 | +18.6% | +55.5% | 4.29% | 9.30倍 | 1.70倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
市場注目の銘柄
チャート関連のコラム
