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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 3,480 | 3,520 | 3,480 | 3,520 | +40 | +1.1% | 32,000 |
| 2023/12/08 | 3,465 | 3,505 | 3,465 | 3,480 | -30 | -0.9% | 90,600 |
| 2023/12/07 | 3,510 | 3,520 | 3,490 | 3,510 | -30 | -0.8% | 59,400 |
| 2023/12/06 | 3,480 | 3,555 | 3,480 | 3,540 | +50 | +1.4% | 88,200 |
| 2023/12/05 | 3,520 | 3,550 | 3,485 | 3,490 | -25 | -0.7% | 68,100 |
| 2023/12/04 | 3,530 | 3,540 | 3,490 | 3,515 | -40 | -1.1% | 58,900 |
| 2023/12/01 | 3,575 | 3,580 | 3,545 | 3,555 | +15 | +0.4% | 51,900 |
| 2023/11/30 | 3,545 | 3,550 | 3,525 | 3,540 | ±0 | ±0% | 42,900 |
| 2023/11/29 | 3,520 | 3,560 | 3,520 | 3,540 | +5 | +0.1% | 35,800 |
| 2023/11/28 | 3,525 | 3,545 | 3,505 | 3,535 | +45 | +1.3% | 36,900 |
| 2023/11/27 | 3,495 | 3,520 | 3,485 | 3,490 | -15 | -0.4% | 20,300 |
| 2023/11/24 | 3,535 | 3,535 | 3,500 | 3,505 | -10 | -0.3% | 12,400 |
| 2023/11/22 | 3,500 | 3,545 | 3,500 | 3,515 | ±0 | ±0% | 26,500 |
| 2023/11/21 | 3,470 | 3,530 | 3,465 | 3,515 | +45 | +1.3% | 30,900 |
| 2023/11/20 | 3,510 | 3,515 | 3,465 | 3,470 | -40 | -1.1% | 33,800 |
| 2023/11/17 | 3,470 | 3,510 | 3,465 | 3,510 | +40 | +1.2% | 28,700 |
| 2023/11/16 | 3,480 | 3,495 | 3,450 | 3,470 | -30 | -0.9% | 23,900 |
| 2023/11/15 | 3,500 | 3,510 | 3,465 | 3,500 | -15 | -0.4% | 49,900 |
| 2023/11/14 | 3,580 | 3,580 | 3,505 | 3,515 | -25 | -0.7% | 41,700 |
| 2023/11/13 | 3,565 | 3,565 | 3,515 | 3,540 | -15 | -0.4% | 17,400 |
| 2023/11/10 | 3,535 | 3,565 | 3,530 | 3,555 | -15 | -0.4% | 30,400 |
| 2023/11/09 | 3,600 | 3,605 | 3,565 | 3,570 | -20 | -0.6% | 35,000 |
| 2023/11/08 | 3,615 | 3,615 | 3,570 | 3,590 | -10 | -0.3% | 36,800 |
| 2023/11/07 | 3,590 | 3,625 | 3,585 | 3,600 | -15 | -0.4% | 24,400 |
| 2023/11/06 | 3,590 | 3,630 | 3,580 | 3,615 | +55 | +1.5% | 44,100 |
| 2023/11/02 | 3,570 | 3,585 | 3,550 | 3,560 | +5 | +0.1% | 29,300 |
| 2023/11/01 | 3,570 | 3,575 | 3,510 | 3,555 | +50 | +1.4% | 60,500 |
| 2023/10/31 | 3,435 | 3,515 | 3,435 | 3,505 | +75 | +2.2% | 44,600 |
| 2023/10/30 | 3,450 | 3,475 | 3,420 | 3,430 | -50 | -1.4% | 59,900 |
| 2023/10/27 | 3,440 | 3,490 | 3,440 | 3,480 | +45 | +1.3% | 38,900 |
| 2023/10/26 | 3,450 | 3,460 | 3,415 | 3,435 | ±0 | ±0% | 36,200 |
| 2023/10/25 | 3,505 | 3,505 | 3,425 | 3,435 | -40 | -1.2% | 40,200 |
| 2023/10/24 | 3,470 | 3,490 | 3,395 | 3,475 | +5 | +0.1% | 39,800 |
| 2023/10/23 | 3,500 | 3,500 | 3,460 | 3,470 | -30 | -0.9% | 24,900 |
| 2023/10/20 | 3,485 | 3,510 | 3,470 | 3,500 | +20 | +0.6% | 20,700 |
| 2023/10/19 | 3,450 | 3,500 | 3,450 | 3,480 | -5 | -0.1% | 30,600 |
| 2023/10/18 | 3,525 | 3,525 | 3,440 | 3,485 | -15 | -0.4% | 27,800 |
| 2023/10/17 | 3,495 | 3,510 | 3,480 | 3,500 | +35 | +1% | 32,900 |
| 2023/10/16 | 3,455 | 3,470 | 3,430 | 3,465 | -20 | -0.6% | 49,700 |
| 2023/10/13 | 3,550 | 3,560 | 3,465 | 3,485 | -100 | -2.8% | 74,300 |
| 2023/10/12 | 3,550 | 3,585 | 3,540 | 3,585 | +35 | +1% | 31,700 |
| 2023/10/11 | 3,570 | 3,580 | 3,540 | 3,550 | -35 | -1% | 36,600 |
| 2023/10/10 | 3,565 | 3,600 | 3,560 | 3,585 | +35 | +1% | 47,400 |
| 2023/10/06 | 3,565 | 3,590 | 3,550 | 3,550 | -30 | -0.8% | 42,700 |
| 2023/10/05 | 3,565 | 3,580 | 3,560 | 3,580 | +15 | +0.4% | 48,000 |
| 2023/10/04 | 3,560 | 3,610 | 3,555 | 3,565 | -20 | -0.6% | 55,700 |
| 2023/10/03 | 3,575 | 3,630 | 3,570 | 3,585 | +10 | +0.3% | 38,400 |
| 2023/10/02 | 3,680 | 3,685 | 3,575 | 3,575 | -65 | -1.8% | 80,700 |
| 2023/09/29 | 3,630 | 3,645 | 3,615 | 3,640 | +25 | +0.7% | 40,800 |
| 2023/09/28 | 3,600 | 3,635 | 3,595 | 3,615 | -55 | -1.5% | 51,700 |
101～
150
件表示中 / 3453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 | 350,000円 | +3.6% | +2.9% | 2.57% | 16.85倍 | 1.83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 |
| ＤＴＳ | 419,000円 | +8.0% | +3.3% | 2.63% | 19.64倍 | 2.81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 | 154,000円 | +28.0% | +719.7% | 0.00% | 258.39倍 | 14.88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 |
| ＪＭＤＣ | 289,300円 | +32.8% | +31.8% | 0.48% | 30.48倍 | 2.68倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ジャストシステ | 284,000円 | +2.5% | +1.5% | 0.70% | 13.51倍 | 2.03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
