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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 3,605 | 3,620 | 3,585 | 3,610 | -5 | -0.1% | 51,400 |
| 2023/02/21 | 3,640 | 3,670 | 3,610 | 3,615 | -30 | -0.8% | 33,200 |
| 2023/02/20 | 3,650 | 3,655 | 3,620 | 3,645 | +20 | +0.6% | 21,800 |
| 2023/02/17 | 3,620 | 3,630 | 3,605 | 3,625 | -10 | -0.3% | 31,800 |
| 2023/02/16 | 3,685 | 3,700 | 3,625 | 3,635 | -30 | -0.8% | 31,500 |
| 2023/02/15 | 3,665 | 3,675 | 3,625 | 3,665 | -5 | -0.1% | 47,600 |
| 2023/02/14 | 3,670 | 3,710 | 3,625 | 3,670 | +50 | +1.4% | 46,000 |
| 2023/02/13 | 3,745 | 3,780 | 3,620 | 3,620 | -95 | -2.6% | 52,700 |
| 2023/02/10 | 3,725 | 3,775 | 3,705 | 3,715 | ±0 | ±0% | 76,600 |
| 2023/02/09 | 3,655 | 3,730 | 3,655 | 3,715 | +35 | +1% | 49,000 |
| 2023/02/08 | 3,645 | 3,690 | 3,645 | 3,680 | +55 | +1.5% | 29,900 |
| 2023/02/07 | 3,650 | 3,655 | 3,620 | 3,625 | ±0 | ±0% | 35,300 |
| 2023/02/06 | 3,610 | 3,635 | 3,605 | 3,625 | +40 | +1.1% | 36,900 |
| 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 |
601～
650
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
