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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 3,630 | 3,630 | 3,585 | 3,585 | -60 | -1.6% | 37,600 |
| 2023/02/02 | 3,695 | 3,695 | 3,635 | 3,645 | -25 | -0.7% | 61,900 |
| 2023/02/01 | 3,720 | 3,740 | 3,670 | 3,670 | -20 | -0.5% | 58,900 |
| 2023/01/31 | 3,660 | 3,705 | 3,660 | 3,690 | +35 | +1% | 60,100 |
| 2023/01/30 | 3,635 | 3,670 | 3,635 | 3,655 | +20 | +0.6% | 44,900 |
| 2023/01/27 | 3,620 | 3,660 | 3,620 | 3,635 | +10 | +0.3% | 29,800 |
| 2023/01/26 | 3,600 | 3,640 | 3,590 | 3,625 | +20 | +0.6% | 34,600 |
| 2023/01/25 | 3,550 | 3,625 | 3,550 | 3,605 | +55 | +1.5% | 44,800 |
| 2023/01/24 | 3,500 | 3,565 | 3,495 | 3,550 | +55 | +1.6% | 47,300 |
| 2023/01/23 | 3,500 | 3,515 | 3,475 | 3,495 | +30 | +0.9% | 42,400 |
| 2023/01/20 | 3,430 | 3,470 | 3,430 | 3,465 | +35 | +1% | 31,200 |
| 2023/01/19 | 3,485 | 3,485 | 3,425 | 3,430 | -55 | -1.6% | 30,900 |
| 2023/01/18 | 3,450 | 3,505 | 3,435 | 3,485 | +50 | +1.5% | 43,900 |
| 2023/01/17 | 3,430 | 3,455 | 3,415 | 3,435 | +40 | +1.2% | 30,200 |
| 2023/01/16 | 3,395 | 3,420 | 3,375 | 3,395 | +10 | +0.3% | 35,700 |
| 2023/01/13 | 3,415 | 3,455 | 3,385 | 3,385 | -50 | -1.5% | 53,700 |
| 2023/01/12 | 3,455 | 3,465 | 3,425 | 3,435 | -10 | -0.3% | 26,700 |
| 2023/01/11 | 3,430 | 3,485 | 3,430 | 3,445 | +20 | +0.6% | 45,600 |
| 2023/01/10 | 3,480 | 3,510 | 3,425 | 3,425 | -15 | -0.4% | 44,100 |
| 2023/01/06 | 3,480 | 3,500 | 3,425 | 3,440 | -50 | -1.4% | 92,100 |
| 2023/01/05 | 3,560 | 3,595 | 3,490 | 3,490 | -110 | -3.1% | 126,200 |
| 2023/01/04 | 3,615 | 3,625 | 3,585 | 3,600 | -5 | -0.1% | 117,000 |
| 2022/12/30 | 3,615 | 3,640 | 3,605 | 3,605 | +5 | +0.1% | 51,300 |
| 2022/12/29 | 3,570 | 3,610 | 3,545 | 3,600 | +20 | +0.6% | 53,800 |
| 2022/12/28 | 3,560 | 3,580 | 3,535 | 3,580 | +20 | +0.6% | 36,700 |
| 2022/12/27 | 3,550 | 3,580 | 3,550 | 3,560 | +45 | +1.3% | 32,900 |
| 2022/12/26 | 3,525 | 3,530 | 3,480 | 3,515 | +15 | +0.4% | 35,400 |
| 2022/12/23 | 3,480 | 3,520 | 3,460 | 3,500 | ±0 | ±0% | 31,900 |
| 2022/12/22 | 3,495 | 3,520 | 3,450 | 3,500 | +5 | +0.1% | 72,600 |
| 2022/12/21 | 3,565 | 3,580 | 3,480 | 3,495 | -85 | -2.4% | 97,400 |
| 2022/12/20 | 3,630 | 3,645 | 3,510 | 3,580 | -45 | -1.2% | 56,200 |
| 2022/12/19 | 3,615 | 3,655 | 3,605 | 3,625 | -25 | -0.7% | 34,500 |
| 2022/12/16 | 3,625 | 3,660 | 3,610 | 3,650 | -15 | -0.4% | 90,700 |
| 2022/12/15 | 3,655 | 3,690 | 3,645 | 3,665 | -5 | -0.1% | 28,300 |
| 2022/12/14 | 3,700 | 3,700 | 3,635 | 3,670 | +10 | +0.3% | 34,300 |
| 2022/12/13 | 3,675 | 3,680 | 3,640 | 3,660 | +40 | +1.1% | 40,900 |
| 2022/12/12 | 3,630 | 3,635 | 3,595 | 3,620 | -10 | -0.3% | 22,700 |
| 2022/12/09 | 3,605 | 3,650 | 3,605 | 3,630 | ±0 | ±0% | 38,300 |
| 2022/12/08 | 3,595 | 3,630 | 3,545 | 3,630 | +35 | +1% | 45,500 |
| 2022/12/07 | 3,590 | 3,630 | 3,590 | 3,595 | -30 | -0.8% | 32,000 |
| 2022/12/06 | 3,650 | 3,665 | 3,625 | 3,625 | -50 | -1.4% | 39,800 |
| 2022/12/05 | 3,670 | 3,675 | 3,645 | 3,675 | +15 | +0.4% | 60,700 |
| 2022/12/02 | 3,715 | 3,715 | 3,635 | 3,660 | -60 | -1.6% | 71,300 |
| 2022/12/01 | 3,775 | 3,780 | 3,710 | 3,720 | -15 | -0.4% | 40,200 |
| 2022/11/30 | 3,775 | 3,775 | 3,720 | 3,735 | -45 | -1.2% | 69,600 |
| 2022/11/29 | 3,770 | 3,785 | 3,750 | 3,780 | +10 | +0.3% | 42,500 |
| 2022/11/28 | 3,835 | 3,835 | 3,760 | 3,770 | -80 | -2.1% | 38,700 |
| 2022/11/25 | 3,845 | 3,850 | 3,815 | 3,850 | +20 | +0.5% | 28,800 |
| 2022/11/24 | 3,785 | 3,845 | 3,785 | 3,830 | +85 | +2.3% | 55,100 |
| 2022/11/22 | 3,710 | 3,775 | 3,710 | 3,745 | +45 | +1.2% | 42,600 |
551～
600
件表示中 / 3693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 | 401,500円 | +6.4% | +1.0% | 2.49% | 18.06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 | 337,500円 | +2.5% | +3.5% | 0.59% | 18.07倍 | 2.17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 |
| Ｄガレージ | 450,500円 | +5.7% | +42.9% | 1.18% | 29.49倍 | 2.78倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| 沖縄セルラー | 426,000円 | +6.4% | +2.4% | 2.82% | 16.34倍 | 2.11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 |
| ＪＭＤＣ | 322,800円 | +32.8% | +31.8% | 0.43% | 34.03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 |
市場注目の銘柄
チャート関連のコラム
