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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 2,968 | 3,020 | 2,959 | 2,999 | +56 | +1.9% | 50,100 |
| 2022/01/27 | 3,020 | 3,020 | 2,911 | 2,943 | -77 | -2.5% | 80,000 |
| 2022/01/26 | 3,010 | 3,045 | 2,966 | 3,020 | +5 | +0.2% | 52,500 |
| 2022/01/25 | 3,030 | 3,080 | 3,000 | 3,015 | -30 | -1% | 60,000 |
| 2022/01/24 | 2,976 | 3,085 | 2,950 | 3,045 | +40 | +1.3% | 27,300 |
| 2022/01/21 | 3,000 | 3,015 | 2,960 | 3,005 | -35 | -1.2% | 79,000 |
| 2022/01/20 | 3,020 | 3,085 | 3,015 | 3,040 | +25 | +0.8% | 48,200 |
| 2022/01/19 | 3,060 | 3,085 | 2,995 | 3,015 | -85 | -2.7% | 65,000 |
| 2022/01/18 | 3,165 | 3,165 | 3,085 | 3,100 | -65 | -2.1% | 36,100 |
| 2022/01/17 | 3,100 | 3,170 | 3,100 | 3,165 | +45 | +1.4% | 24,900 |
| 2022/01/14 | 3,150 | 3,155 | 3,070 | 3,120 | -90 | -2.8% | 81,600 |
| 2022/01/13 | 3,305 | 3,325 | 3,205 | 3,210 | -95 | -2.9% | 28,100 |
| 2022/01/12 | 3,205 | 3,315 | 3,205 | 3,305 | +120 | +3.8% | 31,100 |
| 2022/01/11 | 3,275 | 3,295 | 3,175 | 3,185 | -80 | -2.5% | 43,700 |
| 2022/01/07 | 3,330 | 3,340 | 3,265 | 3,265 | -65 | -2% | 41,500 |
| 2022/01/06 | 3,375 | 3,400 | 3,330 | 3,330 | -80 | -2.3% | 39,700 |
| 2022/01/05 | 3,475 | 3,475 | 3,390 | 3,410 | -65 | -1.9% | 38,900 |
| 2022/01/04 | 3,595 | 3,595 | 3,440 | 3,475 | +20 | +0.6% | 85,900 |
| 2021/12/30 | 3,420 | 3,455 | 3,410 | 3,455 | +25 | +0.7% | 28,600 |
| 2021/12/29 | 3,440 | 3,460 | 3,415 | 3,430 | -20 | -0.6% | 34,700 |
| 2021/12/28 | 3,435 | 3,450 | 3,390 | 3,450 | +55 | +1.6% | 34,800 |
| 2021/12/27 | 3,405 | 3,410 | 3,385 | 3,395 | ±0 | ±0% | 31,700 |
| 2021/12/24 | 3,410 | 3,410 | 3,365 | 3,395 | +5 | +0.1% | 20,100 |
| 2021/12/23 | 3,420 | 3,420 | 3,375 | 3,390 | -20 | -0.6% | 42,900 |
| 2021/12/22 | 3,430 | 3,430 | 3,365 | 3,410 | +65 | +1.9% | 40,000 |
| 2021/12/21 | 3,390 | 3,390 | 3,320 | 3,345 | +15 | +0.5% | 51,100 |
| 2021/12/20 | 3,335 | 3,360 | 3,310 | 3,330 | -15 | -0.4% | 56,100 |
| 2021/12/17 | 3,420 | 3,420 | 3,320 | 3,345 | -80 | -2.3% | 60,800 |
| 2021/12/16 | 3,505 | 3,520 | 3,390 | 3,425 | +60 | +1.8% | 80,000 |
| 2021/12/15 | 3,335 | 3,385 | 3,330 | 3,365 | +30 | +0.9% | 26,300 |
| 2021/12/14 | 3,340 | 3,355 | 3,315 | 3,335 | +15 | +0.5% | 26,100 |
| 2021/12/13 | 3,305 | 3,330 | 3,290 | 3,320 | +30 | +0.9% | 17,300 |
| 2021/12/10 | 3,340 | 3,340 | 3,280 | 3,290 | -10 | -0.3% | 54,400 |
| 2021/12/09 | 3,260 | 3,315 | 3,260 | 3,300 | +25 | +0.8% | 37,400 |
| 2021/12/08 | 3,360 | 3,360 | 3,265 | 3,275 | -55 | -1.7% | 55,900 |
| 2021/12/07 | 3,330 | 3,340 | 3,270 | 3,330 | +60 | +1.8% | 67,900 |
| 2021/12/06 | 3,250 | 3,310 | 3,245 | 3,270 | +35 | +1.1% | 42,300 |
| 2021/12/03 | 3,305 | 3,305 | 3,190 | 3,235 | -70 | -2.1% | 56,400 |
| 2021/12/02 | 3,245 | 3,350 | 3,240 | 3,305 | +65 | +2% | 73,200 |
| 2021/12/01 | 3,280 | 3,285 | 3,200 | 3,240 | -50 | -1.5% | 66,700 |
| 2021/11/30 | 3,355 | 3,405 | 3,270 | 3,290 | -65 | -1.9% | 73,700 |
| 2021/11/29 | 3,325 | 3,400 | 3,310 | 3,355 | +15 | +0.4% | 84,700 |
| 2021/11/26 | 3,320 | 3,360 | 3,310 | 3,340 | +20 | +0.6% | 61,900 |
| 2021/11/25 | 3,375 | 3,375 | 3,320 | 3,320 | -15 | -0.4% | 22,600 |
| 2021/11/24 | 3,375 | 3,375 | 3,320 | 3,335 | -40 | -1.2% | 31,000 |
| 2021/11/22 | 3,400 | 3,405 | 3,360 | 3,375 | -30 | -0.9% | 17,800 |
| 2021/11/19 | 3,385 | 3,405 | 3,370 | 3,405 | +30 | +0.9% | 22,200 |
| 2021/11/18 | 3,405 | 3,405 | 3,345 | 3,375 | -5 | -0.1% | 22,400 |
| 2021/11/17 | 3,410 | 3,420 | 3,380 | 3,380 | -30 | -0.9% | 29,100 |
| 2021/11/16 | 3,420 | 3,445 | 3,400 | 3,410 | +5 | +0.1% | 33,100 |
801～
850
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 | 407,500円 | +6.4% | +1.0% | 2.45% | 18.33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 | 334,900円 | +21.0% | +29.3% | 0.48% | 29.58倍 | 2.81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 | 342,000円 | +2.5% | +3.5% | 0.58% | 18.31倍 | 2.20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 | 358,500円 | +15.0% | +16.8% | 1.81% | 23.51倍 | 4.17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 | 281,900円 | +2.2% | -0.6% | 2.13% | 14.01倍 | 1.20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
