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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,030 | 4,030 | 3,975 | 4,000 | -30 | -0.7% | 56,300 |
| 2025/05/01 | 4,035 | 4,055 | 4,020 | 4,030 | +10 | +0.2% | 95,400 |
| 2025/04/30 | 3,990 | 4,045 | 3,955 | 4,020 | +50 | +1.3% | 109,900 |
| 2025/04/28 | 3,900 | 3,970 | 3,895 | 3,970 | +40 | +1% | 443,300 |
| 2025/04/25 | 3,965 | 3,970 | 3,915 | 3,930 | -35 | -0.9% | 69,600 |
| 2025/04/24 | 3,990 | 4,020 | 3,950 | 3,965 | -25 | -0.6% | 84,600 |
| 2025/04/23 | 4,050 | 4,060 | 3,990 | 3,990 | -50 | -1.2% | 81,300 |
| 2025/04/22 | 4,020 | 4,070 | 4,015 | 4,040 | +50 | +1.3% | 98,500 |
| 2025/04/21 | 3,970 | 4,000 | 3,950 | 3,990 | +30 | +0.8% | 59,300 |
| 2025/04/18 | 3,870 | 3,965 | 3,870 | 3,960 | +110 | +2.9% | 80,400 |
| 2025/04/17 | 3,860 | 3,860 | 3,805 | 3,850 | -5 | -0.1% | 44,800 |
| 2025/04/16 | 3,825 | 3,855 | 3,810 | 3,855 | +45 | +1.2% | 67,800 |
| 2025/04/15 | 3,830 | 3,840 | 3,785 | 3,810 | ±0 | ±0% | 66,100 |
| 2025/04/14 | 3,825 | 3,830 | 3,780 | 3,810 | +35 | +0.9% | 69,800 |
| 2025/04/11 | 3,755 | 3,785 | 3,695 | 3,775 | -35 | -0.9% | 95,600 |
| 2025/04/10 | 3,780 | 3,830 | 3,705 | 3,810 | +145 | +4% | 110,500 |
| 2025/04/09 | 3,615 | 3,705 | 3,615 | 3,665 | +35 | +1% | 131,900 |
| 2025/04/08 | 3,645 | 3,660 | 3,590 | 3,630 | +55 | +1.5% | 128,400 |
| 2025/04/07 | 3,540 | 3,630 | 3,485 | 3,575 | -155 | -4.2% | 142,700 |
| 2025/04/04 | 3,735 | 3,795 | 3,655 | 3,730 | -50 | -1.3% | 258,700 |
| 2025/04/03 | 3,825 | 3,840 | 3,725 | 3,780 | -115 | -3% | 147,200 |
| 2025/04/02 | 3,945 | 3,945 | 3,835 | 3,895 | -25 | -0.6% | 119,700 |
| 2025/04/01 | 3,870 | 3,950 | 3,860 | 3,920 | +70 | +1.8% | 118,100 |
| 2025/03/31 | 3,870 | 3,875 | 3,830 | 3,850 | -55 | -1.4% | 96,300 |
| 2025/03/28 | 3,910 | 3,920 | 3,870 | 3,905 | -50 | -1.3% | 123,400 |
| 2025/03/27 | 3,945 | 3,960 | 3,895 | 3,955 | +10 | +0.3% | 77,000 |
| 2025/03/26 | 3,915 | 3,985 | 3,905 | 3,945 | +55 | +1.4% | 87,500 |
| 2025/03/25 | 3,870 | 3,925 | 3,870 | 3,890 | +15 | +0.4% | 36,400 |
| 2025/03/24 | 3,855 | 3,900 | 3,855 | 3,875 | +5 | +0.1% | 58,800 |
| 2025/03/21 | 3,860 | 3,900 | 3,810 | 3,870 | -35 | -0.9% | 66,500 |
| 2025/03/19 | 3,875 | 3,925 | 3,870 | 3,905 | +40 | +1% | 51,800 |
| 2025/03/18 | 3,855 | 3,900 | 3,830 | 3,865 | +45 | +1.2% | 63,800 |
| 2025/03/17 | 3,825 | 3,855 | 3,815 | 3,820 | +10 | +0.3% | 56,700 |
| 2025/03/14 | 3,785 | 3,840 | 3,785 | 3,810 | +10 | +0.3% | 69,800 |
| 2025/03/13 | 3,830 | 3,845 | 3,785 | 3,800 | -5 | -0.1% | 63,300 |
| 2025/03/12 | 3,770 | 3,805 | 3,735 | 3,805 | -15 | -0.4% | 109,500 |
| 2025/03/11 | 3,800 | 3,820 | 3,755 | 3,820 | -65 | -1.7% | 113,500 |
| 2025/03/10 | 3,895 | 3,920 | 3,855 | 3,885 | -5 | -0.1% | 74,300 |
| 2025/03/07 | 3,835 | 3,910 | 3,830 | 3,890 | +10 | +0.3% | 82,600 |
| 2025/03/06 | 3,890 | 3,915 | 3,830 | 3,880 | -10 | -0.3% | 80,500 |
| 2025/03/05 | 3,900 | 3,925 | 3,855 | 3,890 | ±0 | ±0% | 83,300 |
| 2025/03/04 | 3,915 | 3,920 | 3,875 | 3,890 | +10 | +0.3% | 76,400 |
| 2025/03/03 | 3,825 | 3,905 | 3,825 | 3,880 | +80 | +2.1% | 105,500 |
| 2025/02/28 | 3,820 | 3,820 | 3,785 | 3,800 | -15 | -0.4% | 70,600 |
| 2025/02/27 | 3,820 | 3,820 | 3,770 | 3,815 | +40 | +1.1% | 81,000 |
| 2025/02/26 | 3,775 | 3,800 | 3,730 | 3,775 | -5 | -0.1% | 81,900 |
| 2025/02/25 | 3,810 | 3,810 | 3,730 | 3,780 | -30 | -0.8% | 58,200 |
| 2025/02/21 | 3,815 | 3,845 | 3,800 | 3,810 | -5 | -0.1% | 67,400 |
| 2025/02/20 | 3,850 | 3,870 | 3,805 | 3,815 | -35 | -0.9% | 66,500 |
| 2025/02/19 | 3,845 | 3,875 | 3,840 | 3,850 | +30 | +0.8% | 114,600 |
1～
50
件表示中 / 3692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 | 400,000円 | +6.4% | +1.0% | 2.50% | 17.99倍 | 2.01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 |
| ジャストシステ | 335,000円 | +2.5% | +3.5% | 0.60% | 17.93倍 | 2.15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 |
| ＪＭＤＣ | 323,400円 | +32.8% | +31.8% | 0.43% | 34.10倍 | 2.93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 |
| ガンホー | 296,400円 | +2.2% | -0.6% | 2.02% | 14.73倍 | 1.26倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| 沖縄セルラー | 423,500円 | +6.4% | +2.4% | 2.83% | 16.25倍 | 2.09倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
