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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 3,415 | 3,455 | 3,385 | 3,385 | -30 | -0.9% | 61,100 |
| 2022/09/26 | 3,425 | 3,455 | 3,400 | 3,415 | -60 | -1.7% | 48,400 |
| 2022/09/22 | 3,455 | 3,500 | 3,430 | 3,475 | -10 | -0.3% | 33,600 |
| 2022/09/21 | 3,450 | 3,500 | 3,450 | 3,485 | -10 | -0.3% | 29,400 |
| 2022/09/20 | 3,480 | 3,515 | 3,470 | 3,495 | +35 | +1% | 29,200 |
| 2022/09/16 | 3,495 | 3,510 | 3,455 | 3,460 | -50 | -1.4% | 45,100 |
| 2022/09/15 | 3,545 | 3,565 | 3,495 | 3,510 | -35 | -1% | 43,600 |
| 2022/09/14 | 3,575 | 3,600 | 3,545 | 3,545 | -80 | -2.2% | 43,200 |
| 2022/09/13 | 3,610 | 3,645 | 3,595 | 3,625 | +25 | +0.7% | 28,600 |
| 2022/09/12 | 3,610 | 3,615 | 3,585 | 3,600 | +20 | +0.6% | 23,100 |
| 2022/09/09 | 3,545 | 3,595 | 3,545 | 3,580 | +5 | +0.1% | 63,700 |
| 2022/09/08 | 3,530 | 3,590 | 3,530 | 3,575 | +80 | +2.3% | 74,900 |
| 2022/09/07 | 3,470 | 3,495 | 3,445 | 3,495 | +25 | +0.7% | 53,700 |
| 2022/09/06 | 3,480 | 3,515 | 3,455 | 3,470 | ±0 | ±0% | 67,300 |
| 2022/09/05 | 3,475 | 3,495 | 3,465 | 3,470 | -30 | -0.9% | 43,000 |
| 2022/09/02 | 3,545 | 3,545 | 3,465 | 3,500 | +20 | +0.6% | 62,800 |
| 2022/09/01 | 3,485 | 3,515 | 3,470 | 3,480 | -10 | -0.3% | 63,500 |
| 2022/08/31 | 3,470 | 3,510 | 3,470 | 3,490 | -15 | -0.4% | 45,000 |
| 2022/08/30 | 3,495 | 3,510 | 3,475 | 3,505 | +65 | +1.9% | 25,700 |
| 2022/08/29 | 3,450 | 3,480 | 3,435 | 3,440 | -110 | -3.1% | 43,900 |
| 2022/08/26 | 3,595 | 3,595 | 3,535 | 3,550 | -20 | -0.6% | 22,600 |
| 2022/08/25 | 3,530 | 3,575 | 3,520 | 3,570 | +55 | +1.6% | 19,600 |
| 2022/08/24 | 3,540 | 3,540 | 3,495 | 3,515 | -15 | -0.4% | 22,400 |
| 2022/08/23 | 3,535 | 3,565 | 3,500 | 3,530 | -65 | -1.8% | 52,300 |
| 2022/08/22 | 3,560 | 3,600 | 3,545 | 3,595 | +30 | +0.8% | 31,600 |
| 2022/08/19 | 3,560 | 3,590 | 3,545 | 3,565 | +25 | +0.7% | 32,000 |
| 2022/08/18 | 3,535 | 3,545 | 3,505 | 3,540 | +5 | +0.1% | 26,600 |
| 2022/08/17 | 3,500 | 3,545 | 3,475 | 3,535 | +65 | +1.9% | 53,600 |
| 2022/08/16 | 3,500 | 3,500 | 3,450 | 3,470 | ±0 | ±0% | 40,600 |
| 2022/08/15 | 3,585 | 3,585 | 3,460 | 3,470 | -85 | -2.4% | 36,100 |
| 2022/08/12 | 3,535 | 3,585 | 3,520 | 3,555 | +45 | +1.3% | 69,800 |
| 2022/08/10 | 3,540 | 3,540 | 3,490 | 3,510 | -45 | -1.3% | 27,000 |
| 2022/08/09 | 3,590 | 3,605 | 3,555 | 3,555 | -25 | -0.7% | 41,300 |
| 2022/08/08 | 3,585 | 3,585 | 3,540 | 3,580 | -30 | -0.8% | 33,800 |
| 2022/08/05 | 3,530 | 3,610 | 3,530 | 3,610 | +80 | +2.3% | 62,200 |
| 2022/08/04 | 3,505 | 3,550 | 3,480 | 3,530 | +50 | +1.4% | 52,600 |
| 2022/08/03 | 3,490 | 3,500 | 3,455 | 3,480 | +15 | +0.4% | 35,700 |
| 2022/08/02 | 3,520 | 3,520 | 3,465 | 3,465 | -75 | -2.1% | 32,000 |
| 2022/08/01 | 3,485 | 3,540 | 3,450 | 3,540 | +50 | +1.4% | 52,000 |
| 2022/07/29 | 3,535 | 3,535 | 3,475 | 3,490 | -25 | -0.7% | 28,500 |
| 2022/07/28 | 3,495 | 3,540 | 3,460 | 3,515 | +20 | +0.6% | 47,000 |
| 2022/07/27 | 3,510 | 3,520 | 3,490 | 3,495 | -15 | -0.4% | 16,400 |
| 2022/07/26 | 3,450 | 3,525 | 3,445 | 3,510 | +15 | +0.4% | 29,500 |
| 2022/07/25 | 3,525 | 3,530 | 3,485 | 3,495 | -45 | -1.3% | 25,500 |
| 2022/07/22 | 3,515 | 3,550 | 3,510 | 3,540 | +25 | +0.7% | 45,000 |
| 2022/07/21 | 3,475 | 3,530 | 3,470 | 3,515 | +35 | +1% | 43,300 |
| 2022/07/20 | 3,430 | 3,480 | 3,420 | 3,480 | +115 | +3.4% | 49,300 |
| 2022/07/19 | 3,385 | 3,385 | 3,330 | 3,365 | -30 | -0.9% | 30,600 |
| 2022/07/15 | 3,405 | 3,450 | 3,390 | 3,395 | +5 | +0.1% | 41,700 |
| 2022/07/14 | 3,320 | 3,390 | 3,320 | 3,390 | +50 | +1.5% | 25,700 |
701～
750
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 | - | +6.4% | +1.0% | - | - | - |
|
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 | - | +23.5% | +160.7% | - | - | - |
|
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 | - | +0.8% | +1.8% | - | - | - |
|
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 | - | +8.8% | +7.4% | - | - | - |
|
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 | - | +25.4% | +69.3% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
