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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 3,395 | 3,420 | 3,340 | 3,340 | -50 | -1.5% | 37,200 |
| 2022/07/12 | 3,390 | 3,400 | 3,350 | 3,390 | -40 | -1.2% | 51,100 |
| 2022/07/11 | 3,400 | 3,435 | 3,390 | 3,430 | +70 | +2.1% | 42,100 |
| 2022/07/08 | 3,350 | 3,405 | 3,330 | 3,360 | +10 | +0.3% | 70,600 |
| 2022/07/07 | 3,330 | 3,390 | 3,320 | 3,350 | +20 | +0.6% | 42,600 |
| 2022/07/06 | 3,300 | 3,345 | 3,270 | 3,330 | ±0 | ±0% | 30,400 |
| 2022/07/05 | 3,330 | 3,350 | 3,320 | 3,330 | +5 | +0.2% | 29,900 |
| 2022/07/04 | 3,280 | 3,330 | 3,280 | 3,325 | +70 | +2.2% | 32,300 |
| 2022/07/01 | 3,290 | 3,310 | 3,235 | 3,255 | -35 | -1.1% | 89,400 |
| 2022/06/30 | 3,280 | 3,325 | 3,270 | 3,290 | +15 | +0.5% | 64,100 |
| 2022/06/29 | 3,235 | 3,285 | 3,210 | 3,275 | +5 | +0.2% | 108,600 |
| 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 |
751～
800
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 | 451,500円 | +6.4% | +1.0% | 2.21% | 20.32倍 | 2.23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 | 189,700円 | +23.5% | +160.7% | 0.00% | 47.94倍 | 16.04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 | 523,000円 | +0.8% | +1.8% | 2.45% | 19.46倍 | 2.53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 | 240,400円 | +8.8% | +7.4% | 1.91% | 18.60倍 | 3.62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 | 404,000円 | +25.4% | +69.3% | 0.99% | 29.75倍 | 16.06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
