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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,300 | 4,300 | 4,240 | 4,260 | -65 | -1.5% | 64,200 |
| 2025/09/16 | 4,350 | 4,385 | 4,285 | 4,325 | -25 | -0.6% | 74,800 |
| 2025/09/12 | 4,390 | 4,390 | 4,350 | 4,350 | +5 | +0.1% | 78,600 |
| 2025/09/11 | 4,300 | 4,360 | 4,300 | 4,345 | +55 | +1.3% | 57,700 |
| 2025/09/10 | 4,290 | 4,320 | 4,275 | 4,290 | +5 | +0.1% | 60,500 |
| 2025/09/09 | 4,375 | 4,375 | 4,275 | 4,285 | -90 | -2.1% | 98,000 |
| 2025/09/08 | 4,330 | 4,385 | 4,310 | 4,375 | +50 | +1.2% | 111,800 |
| 2025/09/05 | 4,325 | 4,350 | 4,305 | 4,325 | -15 | -0.3% | 47,200 |
| 2025/09/04 | 4,385 | 4,385 | 4,315 | 4,340 | -45 | -1% | 57,000 |
| 2025/09/03 | 4,350 | 4,385 | 4,345 | 4,385 | +45 | +1% | 73,800 |
| 2025/09/02 | 4,370 | 4,390 | 4,340 | 4,340 | -45 | -1% | 42,200 |
| 2025/09/01 | 4,390 | 4,420 | 4,360 | 4,385 | -35 | -0.8% | 75,900 |
| 2025/08/29 | 4,400 | 4,425 | 4,370 | 4,420 | +5 | +0.1% | 46,900 |
| 2025/08/28 | 4,385 | 4,435 | 4,385 | 4,415 | -5 | -0.1% | 38,200 |
| 2025/08/27 | 4,415 | 4,430 | 4,380 | 4,420 | +5 | +0.1% | 41,800 |
| 2025/08/26 | 4,480 | 4,505 | 4,415 | 4,415 | -65 | -1.5% | 106,000 |
| 2025/08/25 | 4,515 | 4,545 | 4,460 | 4,480 | -35 | -0.8% | 105,400 |
| 2025/08/22 | 4,525 | 4,540 | 4,475 | 4,515 | -35 | -0.8% | 61,000 |
| 2025/08/21 | 4,510 | 4,550 | 4,500 | 4,550 | +40 | +0.9% | 33,900 |
| 2025/08/20 | 4,485 | 4,510 | 4,465 | 4,510 | -5 | -0.1% | 32,800 |
| 2025/08/19 | 4,460 | 4,520 | 4,445 | 4,515 | +40 | +0.9% | 70,100 |
| 2025/08/18 | 4,465 | 4,515 | 4,450 | 4,475 | -5 | -0.1% | 73,400 |
| 2025/08/15 | 4,505 | 4,520 | 4,470 | 4,480 | -50 | -1.1% | 54,900 |
| 2025/08/14 | 4,550 | 4,575 | 4,495 | 4,530 | -65 | -1.4% | 82,200 |
| 2025/08/13 | 4,595 | 4,635 | 4,540 | 4,595 | ±0 | ±0% | 65,000 |
| 2025/08/12 | 4,560 | 4,620 | 4,480 | 4,595 | +35 | +0.8% | 117,500 |
| 2025/08/08 | 4,505 | 4,565 | 4,470 | 4,560 | +45 | +1% | 116,500 |
| 2025/08/07 | 4,535 | 4,565 | 4,505 | 4,515 | -20 | -0.4% | 73,100 |
| 2025/08/06 | 4,500 | 4,565 | 4,500 | 4,535 | +15 | +0.3% | 93,300 |
| 2025/08/05 | 4,555 | 4,575 | 4,515 | 4,520 | -25 | -0.6% | 56,700 |
| 2025/08/04 | 4,520 | 4,575 | 4,515 | 4,545 | -45 | -1% | 36,500 |
| 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 |
1～
50
件表示中 / 3785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 | 426,000円 | +6.4% | +1.0% | 2.58% | 19.17倍 | 2.10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 |
| 沖縄セルラー | 523,000円 | +0.8% | +1.8% | 2.45% | 19.41倍 | 2.52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 |
| Ｓａｎｓａｎ | 191,800円 | +23.5% | +160.7% | 0.00% | 48.48倍 | 16.22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 |
| システナ | 52,000円 | +7.2% | +13.9% | 2.31% | 19.77倍 | 5.73倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| フリー | 363,500円 | +23.0% | +506.8% | 0.00% | 113.95倍 | 11.10倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
