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 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 3,680 | 3,700 | 3,655 | 3,660 | -5 | -0.1% | 42,800 |
| 2023/05/09 | 3,660 | 3,690 | 3,640 | 3,665 | +5 | +0.1% | 60,700 |
| 2023/05/08 | 3,660 | 3,705 | 3,640 | 3,660 | +5 | +0.1% | 51,200 |
| 2023/05/02 | 3,705 | 3,705 | 3,640 | 3,655 | -40 | -1.1% | 50,300 |
| 2023/05/01 | 3,700 | 3,720 | 3,680 | 3,695 | +30 | +0.8% | 62,000 |
| 2023/04/28 | 3,665 | 3,680 | 3,630 | 3,665 | +75 | +2.1% | 104,300 |
| 2023/04/27 | 3,595 | 3,620 | 3,560 | 3,590 | -30 | -0.8% | 417,200 |
| 2023/04/26 | 3,660 | 3,660 | 3,600 | 3,620 | -65 | -1.8% | 84,100 |
| 2023/04/25 | 3,660 | 3,705 | 3,655 | 3,685 | +15 | +0.4% | 71,000 |
| 2023/04/24 | 3,640 | 3,680 | 3,635 | 3,670 | +30 | +0.8% | 50,000 |
| 2023/04/21 | 3,630 | 3,665 | 3,615 | 3,640 | ±0 | ±0% | 60,100 |
| 2023/04/20 | 3,635 | 3,650 | 3,610 | 3,640 | -5 | -0.1% | 33,600 |
| 2023/04/19 | 3,665 | 3,665 | 3,605 | 3,645 | -40 | -1.1% | 66,400 |
| 2023/04/18 | 3,655 | 3,690 | 3,645 | 3,685 | +30 | +0.8% | 41,300 |
| 2023/04/17 | 3,660 | 3,680 | 3,615 | 3,655 | -15 | -0.4% | 45,900 |
| 2023/04/14 | 3,605 | 3,670 | 3,605 | 3,670 | +65 | +1.8% | 57,300 |
| 2023/04/13 | 3,555 | 3,610 | 3,530 | 3,605 | +45 | +1.3% | 59,600 |
| 2023/04/12 | 3,530 | 3,565 | 3,520 | 3,560 | +30 | +0.8% | 83,500 |
| 2023/04/11 | 3,550 | 3,555 | 3,505 | 3,530 | ±0 | ±0% | 77,200 |
| 2023/04/10 | 3,545 | 3,545 | 3,505 | 3,530 | ±0 | ±0% | 65,400 |
| 2023/04/07 | 3,510 | 3,570 | 3,510 | 3,530 | +20 | +0.6% | 73,000 |
| 2023/04/06 | 3,485 | 3,525 | 3,485 | 3,510 | +5 | +0.1% | 88,800 |
| 2023/04/05 | 3,575 | 3,575 | 3,495 | 3,505 | -100 | -2.8% | 84,200 |
| 2023/04/04 | 3,655 | 3,665 | 3,595 | 3,605 | -45 | -1.2% | 89,300 |
| 2023/04/03 | 3,690 | 3,695 | 3,635 | 3,650 | -20 | -0.5% | 65,700 |
| 2023/03/31 | 3,660 | 3,685 | 3,630 | 3,670 | +25 | +0.7% | 52,100 |
| 2023/03/30 | 3,650 | 3,650 | 3,605 | 3,645 | -35 | -1% | 50,000 |
| 2023/03/29 | 3,580 | 3,690 | 3,570 | 3,680 | +120 | +3.4% | 84,100 |
| 2023/03/28 | 3,620 | 3,620 | 3,555 | 3,560 | -40 | -1.1% | 30,100 |
| 2023/03/27 | 3,595 | 3,620 | 3,590 | 3,600 | +20 | +0.6% | 32,900 |
| 2023/03/24 | 3,535 | 3,590 | 3,530 | 3,580 | +35 | +1% | 43,700 |
| 2023/03/23 | 3,530 | 3,560 | 3,500 | 3,545 | -10 | -0.3% | 57,000 |
| 2023/03/22 | 3,575 | 3,590 | 3,550 | 3,555 | +40 | +1.1% | 48,000 |
| 2023/03/20 | 3,595 | 3,595 | 3,505 | 3,515 | -90 | -2.5% | 75,700 |
| 2023/03/17 | 3,665 | 3,665 | 3,590 | 3,605 | -20 | -0.6% | 85,900 |
| 2023/03/16 | 3,590 | 3,635 | 3,590 | 3,625 | ±0 | ±0% | 59,500 |
| 2023/03/15 | 3,600 | 3,635 | 3,600 | 3,625 | +20 | +0.6% | 42,300 |
| 2023/03/14 | 3,625 | 3,635 | 3,555 | 3,605 | -90 | -2.4% | 74,500 |
| 2023/03/13 | 3,725 | 3,745 | 3,660 | 3,695 | -65 | -1.7% | 35,700 |
| 2023/03/10 | 3,765 | 3,800 | 3,750 | 3,760 | -45 | -1.2% | 78,400 |
| 2023/03/09 | 3,790 | 3,835 | 3,780 | 3,805 | +30 | +0.8% | 48,500 |
| 2023/03/08 | 3,740 | 3,785 | 3,735 | 3,775 | +50 | +1.3% | 50,600 |
| 2023/03/07 | 3,705 | 3,765 | 3,700 | 3,725 | +20 | +0.5% | 52,400 |
| 2023/03/06 | 3,710 | 3,720 | 3,665 | 3,705 | -5 | -0.1% | 48,700 |
| 2023/03/03 | 3,700 | 3,730 | 3,660 | 3,710 | +35 | +1% | 66,100 |
| 2023/03/02 | 3,710 | 3,715 | 3,670 | 3,675 | -5 | -0.1% | 44,700 |
| 2023/03/01 | 3,685 | 3,705 | 3,665 | 3,680 | +5 | +0.1% | 55,200 |
| 2023/02/28 | 3,665 | 3,695 | 3,665 | 3,675 | +10 | +0.3% | 69,000 |
| 2023/02/27 | 3,630 | 3,670 | 3,630 | 3,665 | +25 | +0.7% | 15,300 |
| 2023/02/24 | 3,625 | 3,645 | 3,610 | 3,640 | +30 | +0.8% | 27,300 |
551～
600
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 | 456,000円 | +6.4% | +1.0% | 2.19% | 20.52倍 | 2.25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 | 190,000円 | +23.5% | +160.7% | 0.00% | 48.01倍 | 16.06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 | 520,000円 | +0.8% | +1.8% | 2.46% | 19.35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 | 239,700円 | +8.8% | +7.4% | 1.92% | 18.55倍 | 3.61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 | 403,000円 | +25.4% | +69.3% | 0.99% | 29.68倍 | 16.02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
