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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 3,825 | 3,825 | 3,760 | 3,760 | -75 | -2% | 27,300 |
| 2023/07/19 | 3,825 | 3,840 | 3,795 | 3,835 | +55 | +1.5% | 58,800 |
| 2023/07/18 | 3,785 | 3,805 | 3,770 | 3,780 | -5 | -0.1% | 15,800 |
| 2023/07/14 | 3,815 | 3,830 | 3,750 | 3,785 | +10 | +0.3% | 40,800 |
| 2023/07/13 | 3,750 | 3,785 | 3,720 | 3,775 | +30 | +0.8% | 29,700 |
| 2023/07/12 | 3,770 | 3,775 | 3,745 | 3,745 | -5 | -0.1% | 26,000 |
| 2023/07/11 | 3,780 | 3,780 | 3,740 | 3,750 | +15 | +0.4% | 26,900 |
| 2023/07/10 | 3,780 | 3,780 | 3,730 | 3,735 | -5 | -0.1% | 51,200 |
| 2023/07/07 | 3,730 | 3,780 | 3,720 | 3,740 | -25 | -0.7% | 72,200 |
| 2023/07/06 | 3,750 | 3,785 | 3,740 | 3,765 | -30 | -0.8% | 33,400 |
| 2023/07/05 | 3,800 | 3,820 | 3,770 | 3,795 | -35 | -0.9% | 31,100 |
| 2023/07/04 | 3,860 | 3,885 | 3,820 | 3,830 | -80 | -2% | 44,200 |
| 2023/07/03 | 3,930 | 3,945 | 3,910 | 3,910 | +25 | +0.6% | 64,500 |
| 2023/06/30 | 3,915 | 3,920 | 3,855 | 3,885 | -15 | -0.4% | 60,400 |
| 2023/06/29 | 3,910 | 3,920 | 3,875 | 3,900 | -10 | -0.3% | 34,600 |
| 2023/06/28 | 3,850 | 3,915 | 3,850 | 3,910 | +75 | +2% | 37,800 |
| 2023/06/27 | 3,800 | 3,835 | 3,780 | 3,835 | +25 | +0.7% | 28,000 |
| 2023/06/26 | 3,860 | 3,860 | 3,805 | 3,810 | -65 | -1.7% | 19,200 |
| 2023/06/23 | 3,950 | 3,970 | 3,850 | 3,875 | -50 | -1.3% | 39,700 |
| 2023/06/22 | 3,910 | 3,955 | 3,910 | 3,925 | +25 | +0.6% | 48,600 |
| 2023/06/21 | 3,880 | 3,910 | 3,860 | 3,900 | +20 | +0.5% | 59,000 |
| 2023/06/20 | 3,885 | 3,895 | 3,830 | 3,880 | -25 | -0.6% | 48,900 |
| 2023/06/19 | 3,895 | 3,910 | 3,880 | 3,905 | +10 | +0.3% | 31,800 |
| 2023/06/16 | 3,865 | 3,920 | 3,865 | 3,895 | +15 | +0.4% | 70,900 |
| 2023/06/15 | 3,870 | 3,905 | 3,860 | 3,880 | +10 | +0.3% | 39,500 |
| 2023/06/14 | 3,850 | 3,875 | 3,825 | 3,870 | +45 | +1.2% | 46,400 |
| 2023/06/13 | 3,800 | 3,845 | 3,795 | 3,825 | +25 | +0.7% | 36,400 |
| 2023/06/12 | 3,795 | 3,820 | 3,785 | 3,800 | +60 | +1.6% | 27,700 |
| 2023/06/09 | 3,715 | 3,770 | 3,715 | 3,740 | +40 | +1.1% | 66,300 |
| 2023/06/08 | 3,765 | 3,775 | 3,695 | 3,700 | -50 | -1.3% | 33,200 |
| 2023/06/07 | 3,815 | 3,845 | 3,745 | 3,750 | -20 | -0.5% | 52,100 |
| 2023/06/06 | 3,720 | 3,780 | 3,720 | 3,770 | -20 | -0.5% | 34,600 |
| 2023/06/05 | 3,770 | 3,790 | 3,750 | 3,790 | +55 | +1.5% | 62,100 |
| 2023/06/02 | 3,655 | 3,745 | 3,655 | 3,735 | +80 | +2.2% | 45,500 |
| 2023/06/01 | 3,685 | 3,705 | 3,655 | 3,655 | -85 | -2.3% | 68,600 |
| 2023/05/31 | 3,650 | 3,740 | 3,615 | 3,740 | +65 | +1.8% | 186,600 |
| 2023/05/30 | 3,660 | 3,690 | 3,635 | 3,675 | +55 | +1.5% | 67,400 |
| 2023/05/29 | 3,645 | 3,645 | 3,595 | 3,620 | +20 | +0.6% | 41,000 |
| 2023/05/26 | 3,635 | 3,645 | 3,595 | 3,600 | -45 | -1.2% | 38,700 |
| 2023/05/25 | 3,630 | 3,665 | 3,610 | 3,645 | -20 | -0.5% | 54,400 |
| 2023/05/24 | 3,720 | 3,720 | 3,665 | 3,665 | -35 | -0.9% | 35,100 |
| 2023/05/23 | 3,720 | 3,755 | 3,685 | 3,700 | -30 | -0.8% | 53,800 |
| 2023/05/22 | 3,730 | 3,735 | 3,700 | 3,730 | -5 | -0.1% | 31,600 |
| 2023/05/19 | 3,730 | 3,750 | 3,710 | 3,735 | +10 | +0.3% | 40,500 |
| 2023/05/18 | 3,755 | 3,755 | 3,675 | 3,725 | +10 | +0.3% | 55,700 |
| 2023/05/17 | 3,725 | 3,750 | 3,715 | 3,715 | -20 | -0.5% | 46,700 |
| 2023/05/16 | 3,700 | 3,740 | 3,700 | 3,735 | +40 | +1.1% | 55,800 |
| 2023/05/15 | 3,670 | 3,705 | 3,670 | 3,695 | +25 | +0.7% | 52,600 |
| 2023/05/12 | 3,655 | 3,675 | 3,630 | 3,670 | +30 | +0.8% | 43,400 |
| 2023/05/11 | 3,660 | 3,695 | 3,640 | 3,640 | -20 | -0.5% | 40,700 |
501～
550
件表示中 / 3756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 | 452,000円 | +6.4% | +1.0% | 2.21% | 20.34倍 | 2.23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 | 194,700円 | +23.5% | +160.7% | 0.00% | 49.20倍 | 16.46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 | 519,000円 | +0.8% | +1.8% | 2.47% | 19.31倍 | 2.51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 | 237,900円 | +8.8% | +7.4% | 1.93% | 18.41倍 | 3.58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 | 405,500円 | +25.4% | +69.3% | 0.99% | 29.86倍 | 16.12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
