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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,540 | 4,620 | 4,540 | 4,590 | +50 | +1.1% | 70,900 |
| 2025/07/31 | 4,525 | 4,560 | 4,495 | 4,540 | +45 | +1% | 48,100 |
| 2025/07/30 | 4,515 | 4,530 | 4,470 | 4,495 | -20 | -0.4% | 49,600 |
| 2025/07/29 | 4,450 | 4,525 | 4,425 | 4,515 | +25 | +0.6% | 50,200 |
| 2025/07/28 | 4,575 | 4,580 | 4,475 | 4,490 | -70 | -1.5% | 50,900 |
| 2025/07/25 | 4,550 | 4,580 | 4,545 | 4,560 | +40 | +0.9% | 28,400 |
| 2025/07/24 | 4,460 | 4,525 | 4,460 | 4,520 | +60 | +1.3% | 46,200 |
| 2025/07/23 | 4,445 | 4,495 | 4,420 | 4,460 | +15 | +0.3% | 86,500 |
| 2025/07/22 | 4,435 | 4,460 | 4,435 | 4,445 | +5 | +0.1% | 39,300 |
| 2025/07/18 | 4,485 | 4,510 | 4,440 | 4,440 | -45 | -1% | 33,400 |
| 2025/07/17 | 4,450 | 4,490 | 4,450 | 4,485 | +25 | +0.6% | 33,800 |
| 2025/07/16 | 4,500 | 4,500 | 4,450 | 4,460 | +10 | +0.2% | 56,100 |
| 2025/07/15 | 4,440 | 4,485 | 4,435 | 4,450 | +45 | +1% | 59,900 |
| 2025/07/14 | 4,370 | 4,425 | 4,365 | 4,405 | ±0 | ±0% | 39,500 |
| 2025/07/11 | 4,390 | 4,435 | 4,380 | 4,405 | +70 | +1.6% | 74,500 |
| 2025/07/10 | 4,295 | 4,355 | 4,295 | 4,335 | +25 | +0.6% | 79,900 |
| 2025/07/09 | 4,360 | 4,360 | 4,300 | 4,310 | -25 | -0.6% | 53,600 |
| 2025/07/08 | 4,280 | 4,340 | 4,280 | 4,335 | +60 | +1.4% | 68,500 |
| 2025/07/07 | 4,240 | 4,275 | 4,240 | 4,275 | +40 | +0.9% | 42,300 |
| 2025/07/04 | 4,265 | 4,265 | 4,230 | 4,235 | +15 | +0.4% | 24,500 |
| 2025/07/03 | 4,195 | 4,225 | 4,190 | 4,220 | +10 | +0.2% | 37,200 |
| 2025/07/02 | 4,215 | 4,280 | 4,205 | 4,210 | ±0 | ±0% | 51,400 |
| 2025/07/01 | 4,200 | 4,215 | 4,195 | 4,210 | -10 | -0.2% | 72,900 |
| 2025/06/30 | 4,210 | 4,240 | 4,190 | 4,220 | +20 | +0.5% | 66,800 |
| 2025/06/27 | 4,180 | 4,205 | 4,175 | 4,200 | +25 | +0.6% | 48,400 |
| 2025/06/26 | 4,190 | 4,200 | 4,165 | 4,175 | +20 | +0.5% | 42,300 |
| 2025/06/25 | 4,145 | 4,180 | 4,135 | 4,155 | -35 | -0.8% | 65,300 |
| 2025/06/24 | 4,220 | 4,220 | 4,165 | 4,190 | +25 | +0.6% | 35,700 |
| 2025/06/23 | 4,185 | 4,185 | 4,120 | 4,165 | -10 | -0.2% | 67,700 |
| 2025/06/20 | 4,205 | 4,235 | 4,165 | 4,175 | -60 | -1.4% | 334,900 |
| 2025/06/19 | 4,235 | 4,250 | 4,200 | 4,235 | ±0 | ±0% | 34,100 |
| 2025/06/18 | 4,210 | 4,245 | 4,210 | 4,235 | +10 | +0.2% | 42,400 |
| 2025/06/17 | 4,270 | 4,300 | 4,225 | 4,225 | -45 | -1.1% | 38,900 |
| 2025/06/16 | 4,260 | 4,275 | 4,230 | 4,270 | +45 | +1.1% | 37,200 |
| 2025/06/13 | 4,235 | 4,255 | 4,205 | 4,225 | -35 | -0.8% | 53,300 |
| 2025/06/12 | 4,260 | 4,275 | 4,240 | 4,260 | ±0 | ±0% | 41,600 |
| 2025/06/11 | 4,230 | 4,260 | 4,215 | 4,260 | +30 | +0.7% | 40,500 |
| 2025/06/10 | 4,275 | 4,290 | 4,225 | 4,230 | -45 | -1.1% | 64,700 |
| 2025/06/09 | 4,320 | 4,340 | 4,260 | 4,275 | -35 | -0.8% | 55,100 |
| 2025/06/06 | 4,310 | 4,350 | 4,305 | 4,310 | +10 | +0.2% | 59,200 |
| 2025/06/05 | 4,170 | 4,320 | 4,145 | 4,300 | +80 | +1.9% | 77,800 |
| 2025/06/04 | 4,215 | 4,240 | 4,180 | 4,220 | +5 | +0.1% | 34,300 |
| 2025/06/03 | 4,230 | 4,240 | 4,195 | 4,215 | ±0 | ±0% | 29,400 |
| 2025/06/02 | 4,230 | 4,250 | 4,215 | 4,215 | -35 | -0.8% | 58,200 |
| 2025/05/30 | 4,215 | 4,275 | 4,180 | 4,250 | +10 | +0.2% | 98,200 |
| 2025/05/29 | 4,245 | 4,275 | 4,200 | 4,240 | +60 | +1.4% | 69,200 |
| 2025/05/28 | 4,190 | 4,220 | 4,140 | 4,180 | +10 | +0.2% | 84,300 |
| 2025/05/27 | 4,170 | 4,185 | 4,140 | 4,170 | ±0 | ±0% | 39,000 |
| 2025/05/26 | 4,120 | 4,200 | 4,120 | 4,170 | +90 | +2.2% | 77,200 |
| 2025/05/23 | 4,100 | 4,105 | 4,055 | 4,080 | +30 | +0.7% | 56,600 |
1～
50
件表示中 / 3754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 | 459,000円 | +6.4% | +1.0% | 2.18% | 20.65倍 | 2.26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 |
| Ｓａｎｓａｎ | 193,800円 | +23.5% | +160.7% | 0.00% | 48.98倍 | 16.38倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| 沖縄セルラー | 516,000円 | +0.8% | +1.8% | 2.48% | 19.27倍 | 2.50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 |
| フューチャー | 236,400円 | +8.8% | +7.4% | 1.95% | 18.29倍 | 3.56倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| サイボウズ | 404,500円 | +25.4% | +69.3% | 0.99% | 29.79倍 | 16.08倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
