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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 3,965 | 3,985 | 3,860 | 3,865 | -170 | -4.2% | 116,600 |
| 2026/07/30 | 4,015 | 4,040 | 3,970 | 4,035 | -15 | -0.4% | 130,200 |
| 2026/07/29 | 3,980 | 4,085 | 3,920 | 4,050 | +140 | +3.6% | 188,300 |
| 2026/07/28 | 3,870 | 3,920 | 3,845 | 3,910 | +95 | +2.5% | 160,600 |
| 2026/07/27 | 3,700 | 3,815 | 3,700 | 3,815 | +160 | +4.4% | 109,700 |
| 2026/07/24 | 3,555 | 3,665 | 3,555 | 3,655 | +30 | +0.8% | 60,600 |
| 2026/07/23 | 3,600 | 3,625 | 3,570 | 3,625 | -30 | -0.8% | 60,200 |
| 2026/07/22 | 3,630 | 3,685 | 3,615 | 3,655 | +10 | +0.3% | 94,300 |
| 2026/07/21 | 3,650 | 3,715 | 3,645 | 3,645 | ±0 | ±0% | 86,700 |
| 2026/07/17 | 3,650 | 3,690 | 3,635 | 3,645 | +45 | +1.3% | 75,400 |
| 2026/07/16 | 3,635 | 3,660 | 3,600 | 3,600 | -5 | -0.1% | 76,100 |
| 2026/07/15 | 3,620 | 3,640 | 3,585 | 3,605 | +10 | +0.3% | 72,100 |
| 2026/07/14 | 3,620 | 3,635 | 3,570 | 3,595 | +15 | +0.4% | 86,100 |
| 2026/07/13 | 3,590 | 3,605 | 3,565 | 3,580 | +35 | +1% | 94,500 |
| 2026/07/10 | 3,530 | 3,555 | 3,500 | 3,545 | ±0 | ±0% | 67,800 |
| 2026/07/09 | 3,520 | 3,580 | 3,520 | 3,545 | +5 | +0.1% | 50,500 |
| 2026/07/08 | 3,570 | 3,575 | 3,540 | 3,540 | ±0 | ±0% | 65,600 |
| 2026/07/07 | 3,520 | 3,555 | 3,510 | 3,540 | +35 | +1% | 82,100 |
| 2026/07/06 | 3,470 | 3,520 | 3,455 | 3,505 | +15 | +0.4% | 72,800 |
| 2026/07/03 | 3,515 | 3,525 | 3,475 | 3,490 | +45 | +1.3% | 75,700 |
| 2026/07/02 | 3,450 | 3,490 | 3,425 | 3,445 | +55 | +1.6% | 87,400 |
| 2026/07/01 | 3,400 | 3,410 | 3,365 | 3,390 | -25 | -0.7% | 133,200 |
| 2026/06/30 | 3,430 | 3,450 | 3,410 | 3,415 | +10 | +0.3% | 105,400 |
| 2026/06/29 | 3,395 | 3,445 | 3,375 | 3,405 | +30 | +0.9% | 117,800 |
| 2026/06/26 | 3,355 | 3,375 | 3,320 | 3,375 | +65 | +2% | 64,600 |
| 2026/06/25 | 3,360 | 3,360 | 3,310 | 3,310 | -40 | -1.2% | 113,900 |
| 2026/06/24 | 3,340 | 3,385 | 3,335 | 3,350 | +10 | +0.3% | 66,400 |
| 2026/06/23 | 3,350 | 3,355 | 3,310 | 3,340 | -30 | -0.9% | 113,600 |
| 2026/06/22 | 3,355 | 3,385 | 3,345 | 3,370 | ±0 | ±0% | 133,900 |
| 2026/06/19 | 3,370 | 3,390 | 3,350 | 3,370 | -15 | -0.4% | 162,700 |
| 2026/06/18 | 3,345 | 3,385 | 3,335 | 3,385 | +45 | +1.3% | 79,700 |
| 2026/06/17 | 3,420 | 3,420 | 3,340 | 3,340 | -35 | -1% | 75,100 |
| 2026/06/16 | 3,400 | 3,400 | 3,340 | 3,375 | -30 | -0.9% | 89,200 |
| 2026/06/15 | 3,430 | 3,460 | 3,395 | 3,405 | -25 | -0.7% | 64,700 |
| 2026/06/12 | 3,415 | 3,475 | 3,405 | 3,430 | -15 | -0.4% | 101,500 |
| 2026/06/11 | 3,415 | 3,445 | 3,405 | 3,445 | +35 | +1% | 83,800 |
| 2026/06/10 | 3,375 | 3,420 | 3,360 | 3,410 | +35 | +1% | 82,900 |
| 2026/06/09 | 3,405 | 3,405 | 3,360 | 3,375 | -30 | -0.9% | 91,300 |
| 2026/06/08 | 3,420 | 3,450 | 3,390 | 3,405 | -10 | -0.3% | 105,200 |
| 2026/06/05 | 3,390 | 3,440 | 3,380 | 3,415 | -10 | -0.3% | 145,100 |
| 2026/06/04 | 3,395 | 3,445 | 3,395 | 3,425 | -35 | -1% | 86,500 |
| 2026/06/03 | 3,500 | 3,505 | 3,425 | 3,460 | -10 | -0.3% | 141,200 |
| 2026/06/02 | 3,460 | 3,495 | 3,460 | 3,470 | +25 | +0.7% | 114,600 |
| 2026/06/01 | 3,430 | 3,470 | 3,410 | 3,445 | +15 | +0.4% | 147,300 |
| 2026/05/29 | 3,405 | 3,495 | 3,405 | 3,430 | +35 | +1% | 150,300 |
| 2026/05/28 | 3,375 | 3,410 | 3,360 | 3,395 | +20 | +0.6% | 150,200 |
| 2026/05/27 | 3,365 | 3,390 | 3,345 | 3,375 | -20 | -0.6% | 87,400 |
| 2026/05/26 | 3,355 | 3,415 | 3,345 | 3,395 | +40 | +1.2% | 121,900 |
| 2026/05/25 | 3,400 | 3,410 | 3,315 | 3,355 | -65 | -1.9% | 135,300 |
| 2026/05/22 | 3,475 | 3,490 | 3,380 | 3,420 | -45 | -1.3% | 169,900 |
1～
50
件表示中 / 3996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 | 386,500円 | +2.4% | +3.1% | 2.85% | 15.59倍 | 1.75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 |
| ＪＭＤＣ | 313,000円 | +19.9% | +10.4% | 0.58% | 28.85倍 | 2.45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 |
| ＭＩＸＩ | 289,600円 | +8.0% | -19.0% | 4.32% | 14.01倍 | 1.04倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＤＴＳ | 115,800円 | +5.0% | +2.4% | 3.28% | 15.51倍 | 2.86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 |
| ソフトバンク２ Ｐ | 759,000円 | - | - | 3.37% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
