ＴＫＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,640 | 3,645 | 3,550 | 3,570 | -70 | -1.9% | 502,100 |
| 2024/04/25 | 3,690 | 3,690 | 3,635 | 3,640 | -75 | -2% | 85,400 |
| 2024/04/24 | 3,715 | 3,725 | 3,685 | 3,715 | +5 | +0.1% | 70,900 |
| 2024/04/23 | 3,750 | 3,750 | 3,700 | 3,710 | -30 | -0.8% | 47,000 |
| 2024/04/22 | 3,740 | 3,770 | 3,725 | 3,740 | +35 | +0.9% | 69,500 |
| 2024/04/19 | 3,750 | 3,750 | 3,670 | 3,705 | -60 | -1.6% | 93,500 |
| 2024/04/18 | 3,755 | 3,795 | 3,750 | 3,765 | +15 | +0.4% | 50,600 |
| 2024/04/17 | 3,810 | 3,840 | 3,710 | 3,750 | -60 | -1.6% | 91,200 |
| 2024/04/16 | 3,790 | 3,820 | 3,780 | 3,810 | -45 | -1.2% | 80,000 |
| 2024/04/15 | 3,800 | 3,870 | 3,800 | 3,855 | -15 | -0.4% | 94,700 |
| 2024/04/12 | 3,880 | 3,905 | 3,860 | 3,870 | +10 | +0.3% | 75,100 |
| 2024/04/11 | 3,790 | 3,870 | 3,780 | 3,860 | +5 | +0.1% | 95,100 |
| 2024/04/10 | 3,835 | 3,875 | 3,830 | 3,855 | +20 | +0.5% | 71,200 |
| 2024/04/09 | 3,880 | 3,885 | 3,835 | 3,835 | -85 | -2.2% | 86,500 |
| 2024/04/08 | 3,850 | 3,945 | 3,845 | 3,920 | +75 | +2% | 106,300 |
| 2024/04/05 | 3,805 | 3,845 | 3,780 | 3,845 | +30 | +0.8% | 76,200 |
| 2024/04/04 | 3,800 | 3,840 | 3,750 | 3,815 | +25 | +0.7% | 87,900 |
| 2024/04/03 | 3,785 | 3,800 | 3,750 | 3,790 | ±0 | ±0% | 73,700 |
| 2024/04/02 | 3,765 | 3,790 | 3,750 | 3,790 | +25 | +0.7% | 67,400 |
| 2024/04/01 | 3,750 | 3,795 | 3,745 | 3,765 | +40 | +1.1% | 74,300 |
| 2024/03/29 | 3,685 | 3,745 | 3,685 | 3,725 | +20 | +0.5% | 47,900 |
| 2024/03/28 | 3,680 | 3,750 | 3,680 | 3,705 | -50 | -1.3% | 54,200 |
| 2024/03/27 | 3,740 | 3,770 | 3,720 | 3,755 | +45 | +1.2% | 67,700 |
| 2024/03/26 | 3,695 | 3,715 | 3,680 | 3,710 | +5 | +0.1% | 63,400 |
| 2024/03/25 | 3,780 | 3,780 | 3,700 | 3,705 | -100 | -2.6% | 69,600 |
| 2024/03/22 | 3,810 | 3,845 | 3,795 | 3,805 | +5 | +0.1% | 78,400 |
| 2024/03/21 | 3,815 | 3,840 | 3,795 | 3,800 | -5 | -0.1% | 41,400 |
| 2024/03/19 | 3,795 | 3,815 | 3,775 | 3,805 | +10 | +0.3% | 36,000 |
| 2024/03/18 | 3,780 | 3,805 | 3,760 | 3,795 | +60 | +1.6% | 74,400 |
| 2024/03/15 | 3,705 | 3,765 | 3,705 | 3,735 | +30 | +0.8% | 62,100 |
| 2024/03/14 | 3,685 | 3,710 | 3,645 | 3,705 | +45 | +1.2% | 55,100 |
| 2024/03/13 | 3,655 | 3,665 | 3,625 | 3,660 | +25 | +0.7% | 36,400 |
| 2024/03/12 | 3,670 | 3,670 | 3,570 | 3,635 | +15 | +0.4% | 59,200 |
| 2024/03/11 | 3,595 | 3,630 | 3,590 | 3,620 | -5 | -0.1% | 67,600 |
| 2024/03/08 | 3,630 | 3,655 | 3,600 | 3,625 | -40 | -1.1% | 75,800 |
| 2024/03/07 | 3,675 | 3,680 | 3,655 | 3,665 | +10 | +0.3% | 43,100 |
| 2024/03/06 | 3,670 | 3,690 | 3,655 | 3,655 | -15 | -0.4% | 51,000 |
| 2024/03/05 | 3,675 | 3,700 | 3,660 | 3,670 | -5 | -0.1% | 46,500 |
| 2024/03/04 | 3,670 | 3,700 | 3,655 | 3,675 | +10 | +0.3% | 51,600 |
| 2024/03/01 | 3,685 | 3,685 | 3,655 | 3,665 | -40 | -1.1% | 102,900 |
| 2024/02/29 | 3,720 | 3,730 | 3,695 | 3,705 | ±0 | ±0% | 47,600 |
| 2024/02/28 | 3,695 | 3,715 | 3,675 | 3,705 | -15 | -0.4% | 48,600 |
| 2024/02/27 | 3,650 | 3,725 | 3,650 | 3,720 | +40 | +1.1% | 79,800 |
| 2024/02/26 | 3,695 | 3,705 | 3,675 | 3,680 | ±0 | ±0% | 36,300 |
| 2024/02/22 | 3,680 | 3,700 | 3,650 | 3,680 | +10 | +0.3% | 55,300 |
| 2024/02/21 | 3,675 | 3,690 | 3,650 | 3,670 | -30 | -0.8% | 49,700 |
| 2024/02/20 | 3,725 | 3,730 | 3,690 | 3,700 | +15 | +0.4% | 47,900 |
| 2024/02/19 | 3,710 | 3,720 | 3,665 | 3,685 | -35 | -0.9% | 28,800 |
| 2024/02/16 | 3,755 | 3,755 | 3,705 | 3,720 | ±0 | ±0% | 44,900 |
| 2024/02/15 | 3,750 | 3,775 | 3,710 | 3,720 | ±0 | ±0% | 78,800 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＴＫＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＫＣ | 357,000円 | +3.6% | +2.9% | 2.52% | 17.19倍 | 1.95倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| さくら | 525,000円 | +10.6% | +34.7% | 0.07% | 220.59倍 | 21.52倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ＤＴＳ | 409,500円 | +8.4% | +2.2% | 2.32% | 21.69倍 | 2.83倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| Ｓａｎｓａｎ | 147,200円 | +28.0% | +999.9% | 0.00% | 150.51倍 | 14.23倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
| ジャストシステ | 270,700円 | +2.5% | +1.5% | 0.74% | 12.88倍 | 1.94倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
市場注目の銘柄
チャート関連のコラム
