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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 3,210 | 3,275 | 3,210 | 3,270 | +10 | +0.3% | 42,000 |
| 2022/06/27 | 3,300 | 3,300 | 3,245 | 3,260 | +15 | +0.5% | 42,400 |
| 2022/06/24 | 3,165 | 3,250 | 3,165 | 3,245 | +105 | +3.3% | 45,500 |
| 2022/06/23 | 3,110 | 3,170 | 3,110 | 3,140 | +20 | +0.6% | 28,900 |
| 2022/06/22 | 3,180 | 3,190 | 3,120 | 3,120 | -45 | -1.4% | 26,800 |
| 2022/06/21 | 3,130 | 3,185 | 3,130 | 3,165 | +65 | +2.1% | 76,500 |
| 2022/06/20 | 3,160 | 3,175 | 3,070 | 3,100 | -55 | -1.7% | 60,000 |
| 2022/06/17 | 3,100 | 3,165 | 3,075 | 3,155 | +20 | +0.6% | 72,200 |
| 2022/06/16 | 3,185 | 3,200 | 3,130 | 3,135 | -10 | -0.3% | 34,800 |
| 2022/06/15 | 3,180 | 3,195 | 3,145 | 3,145 | -15 | -0.5% | 55,400 |
| 2022/06/14 | 3,210 | 3,230 | 3,160 | 3,160 | -100 | -3.1% | 50,400 |
| 2022/06/13 | 3,250 | 3,275 | 3,245 | 3,260 | -60 | -1.8% | 42,700 |
| 2022/06/10 | 3,360 | 3,370 | 3,310 | 3,320 | -80 | -2.4% | 56,000 |
| 2022/06/09 | 3,425 | 3,440 | 3,400 | 3,400 | -30 | -0.9% | 28,300 |
| 2022/06/08 | 3,450 | 3,465 | 3,425 | 3,430 | +5 | +0.1% | 37,600 |
| 2022/06/07 | 3,450 | 3,455 | 3,420 | 3,425 | -15 | -0.4% | 30,700 |
| 2022/06/06 | 3,405 | 3,450 | 3,375 | 3,440 | +20 | +0.6% | 28,600 |
| 2022/06/03 | 3,420 | 3,455 | 3,405 | 3,420 | +40 | +1.2% | 39,500 |
| 2022/06/02 | 3,420 | 3,420 | 3,365 | 3,380 | -10 | -0.3% | 42,100 |
| 2022/06/01 | 3,380 | 3,425 | 3,370 | 3,390 | +20 | +0.6% | 60,000 |
| 2022/05/31 | 3,460 | 3,475 | 3,355 | 3,370 | -120 | -3.4% | 224,200 |
| 2022/05/30 | 3,420 | 3,495 | 3,405 | 3,490 | +120 | +3.6% | 124,600 |
| 2022/05/27 | 3,430 | 3,430 | 3,355 | 3,370 | +5 | +0.1% | 70,900 |
| 2022/05/26 | 3,380 | 3,425 | 3,365 | 3,365 | -30 | -0.9% | 66,600 |
| 2022/05/25 | 3,385 | 3,415 | 3,340 | 3,395 | +20 | +0.6% | 50,000 |
| 2022/05/24 | 3,415 | 3,415 | 3,350 | 3,375 | -40 | -1.2% | 45,200 |
| 2022/05/23 | 3,400 | 3,430 | 3,380 | 3,415 | +75 | +2.2% | 70,500 |
| 2022/05/20 | 3,370 | 3,390 | 3,320 | 3,340 | -5 | -0.1% | 64,900 |
| 2022/05/19 | 3,290 | 3,360 | 3,280 | 3,345 | -20 | -0.6% | 67,200 |
| 2022/05/18 | 3,365 | 3,395 | 3,335 | 3,365 | ±0 | ±0% | 52,300 |
| 2022/05/17 | 3,320 | 3,385 | 3,300 | 3,365 | -15 | -0.4% | 63,400 |
| 2022/05/16 | 3,435 | 3,445 | 3,350 | 3,380 | -50 | -1.5% | 65,700 |
| 2022/05/13 | 3,365 | 3,450 | 3,350 | 3,430 | +35 | +1% | 64,700 |
| 2022/05/12 | 3,480 | 3,485 | 3,395 | 3,395 | -75 | -2.2% | 57,800 |
| 2022/05/11 | 3,520 | 3,550 | 3,415 | 3,470 | -90 | -2.5% | 75,500 |
| 2022/05/10 | 3,530 | 3,595 | 3,505 | 3,560 | +80 | +2.3% | 115,900 |
| 2022/05/09 | 3,460 | 3,505 | 3,445 | 3,480 | +45 | +1.3% | 84,500 |
| 2022/05/06 | 3,435 | 3,450 | 3,375 | 3,435 | ±0 | ±0% | 45,000 |
| 2022/05/02 | 3,420 | 3,455 | 3,395 | 3,435 | +20 | +0.6% | 67,900 |
| 2022/04/28 | 3,380 | 3,415 | 3,320 | 3,415 | +50 | +1.5% | 65,000 |
| 2022/04/27 | 3,310 | 3,365 | 3,275 | 3,365 | +25 | +0.7% | 118,600 |
| 2022/04/26 | 3,305 | 3,360 | 3,290 | 3,340 | +75 | +2.3% | 48,400 |
| 2022/04/25 | 3,255 | 3,280 | 3,225 | 3,265 | +10 | +0.3% | 35,900 |
| 2022/04/22 | 3,300 | 3,300 | 3,240 | 3,255 | -75 | -2.3% | 32,700 |
| 2022/04/21 | 3,300 | 3,335 | 3,275 | 3,330 | +55 | +1.7% | 49,900 |
| 2022/04/20 | 3,300 | 3,335 | 3,255 | 3,275 | +40 | +1.2% | 41,600 |
| 2022/04/19 | 3,250 | 3,265 | 3,220 | 3,235 | +70 | +2.2% | 45,200 |
| 2022/04/18 | 3,140 | 3,175 | 3,100 | 3,165 | +5 | +0.2% | 27,200 |
| 2022/04/15 | 3,170 | 3,190 | 3,140 | 3,160 | -35 | -1.1% | 26,400 |
| 2022/04/14 | 3,185 | 3,220 | 3,185 | 3,195 | -30 | -0.9% | 17,200 |
701～
750
件表示中 / 3695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 | 408,000円 | +6.4% | +1.0% | 2.45% | 18.35倍 | 2.05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 |
| ＪＭＤＣ | 334,100円 | +21.0% | +29.3% | 0.48% | 29.51倍 | 2.80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 |
| ジャストシステ | 338,500円 | +2.5% | +3.5% | 0.59% | 18.12倍 | 2.18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 |
| シンプレクスＨ | 355,000円 | +15.0% | +16.8% | 1.83% | 23.28倍 | 4.13倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ガンホー | 296,700円 | +2.2% | -0.6% | 2.02% | 14.75倍 | 1.26倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
