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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 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 |
| 2022/04/13 | 3,195 | 3,230 | 3,175 | 3,225 | +30 | +0.9% | 33,100 |
| 2022/04/12 | 3,230 | 3,260 | 3,180 | 3,195 | -35 | -1.1% | 39,000 |
| 2022/04/11 | 3,335 | 3,335 | 3,225 | 3,230 | -115 | -3.4% | 39,400 |
| 2022/04/08 | 3,305 | 3,365 | 3,270 | 3,345 | +70 | +2.1% | 83,800 |
| 2022/04/07 | 3,270 | 3,280 | 3,240 | 3,275 | -60 | -1.8% | 42,400 |
| 2022/04/06 | 3,355 | 3,365 | 3,330 | 3,335 | -60 | -1.8% | 26,900 |
| 2022/04/05 | 3,380 | 3,400 | 3,350 | 3,395 | +60 | +1.8% | 42,600 |
| 2022/04/04 | 3,335 | 3,340 | 3,275 | 3,335 | -25 | -0.7% | 41,700 |
| 2022/04/01 | 3,345 | 3,360 | 3,315 | 3,360 | +40 | +1.2% | 60,300 |
| 2022/03/31 | 3,375 | 3,415 | 3,320 | 3,320 | -80 | -2.4% | 70,100 |
| 2022/03/30 | 3,410 | 3,410 | 3,335 | 3,400 | -30 | -0.9% | 64,000 |
| 2022/03/29 | 3,400 | 3,440 | 3,375 | 3,430 | +35 | +1% | 66,900 |
| 2022/03/28 | 3,390 | 3,420 | 3,350 | 3,395 | +5 | +0.1% | 37,500 |
| 2022/03/25 | 3,400 | 3,405 | 3,345 | 3,390 | ±0 | ±0% | 36,100 |
| 2022/03/24 | 3,370 | 3,395 | 3,330 | 3,390 | +20 | +0.6% | 45,600 |
| 2022/03/23 | 3,305 | 3,425 | 3,305 | 3,370 | -5 | -0.1% | 87,700 |
| 2022/03/22 | 3,380 | 3,380 | 3,315 | 3,375 | +15 | +0.4% | 92,700 |
| 2022/03/18 | 3,310 | 3,360 | 3,300 | 3,360 | +40 | +1.2% | 110,800 |
| 2022/03/17 | 3,330 | 3,335 | 3,275 | 3,320 | +70 | +2.2% | 58,500 |
| 2022/03/16 | 3,260 | 3,270 | 3,230 | 3,250 | -10 | -0.3% | 64,000 |
| 2022/03/15 | 3,250 | 3,295 | 3,215 | 3,260 | -5 | -0.2% | 91,900 |
| 2022/03/14 | 3,250 | 3,300 | 3,235 | 3,265 | +70 | +2.2% | 94,900 |
| 2022/03/11 | 3,205 | 3,255 | 3,150 | 3,195 | -30 | -0.9% | 72,300 |
| 2022/03/10 | 3,165 | 3,230 | 3,160 | 3,225 | +130 | +4.2% | 67,600 |
| 2022/03/09 | 3,120 | 3,125 | 3,065 | 3,095 | -30 | -1% | 45,200 |
| 2022/03/08 | 3,060 | 3,145 | 3,060 | 3,125 | +25 | +0.8% | 60,600 |
| 2022/03/07 | 3,040 | 3,110 | 3,015 | 3,100 | -5 | -0.2% | 87,800 |
| 2022/03/04 | 3,100 | 3,130 | 3,070 | 3,105 | -20 | -0.6% | 36,700 |
| 2022/03/03 | 3,105 | 3,165 | 3,105 | 3,125 | +25 | +0.8% | 41,400 |
| 2022/03/02 | 3,125 | 3,145 | 3,075 | 3,100 | -25 | -0.8% | 36,900 |
| 2022/03/01 | 3,155 | 3,185 | 3,125 | 3,125 | -5 | -0.2% | 66,000 |
| 2022/02/28 | 3,080 | 3,140 | 3,010 | 3,130 | +45 | +1.5% | 77,300 |
| 2022/02/25 | 3,090 | 3,100 | 3,050 | 3,085 | +5 | +0.2% | 40,600 |
| 2022/02/24 | 3,000 | 3,090 | 3,000 | 3,080 | +50 | +1.7% | 37,500 |
| 2022/02/22 | 2,998 | 3,050 | 2,987 | 3,030 | -10 | -0.3% | 35,500 |
| 2022/02/21 | 3,025 | 3,075 | 3,020 | 3,040 | -45 | -1.5% | 30,500 |
| 2022/02/18 | 3,000 | 3,105 | 2,983 | 3,085 | +25 | +0.8% | 51,000 |
| 2022/02/17 | 3,110 | 3,110 | 3,035 | 3,060 | -90 | -2.9% | 27,900 |
801～
850
件表示中 / 3757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 | 453,500円 | +6.4% | +1.0% | 2.21% | 20.40倍 | 2.24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 |
| 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 |
| Ｓａｎｓａｎ | 189,300円 | +23.5% | +160.7% | 0.00% | 47.84倍 | 16.00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 |
| フリー | 392,500円 | +30.0% | - | 0.00% | 193.54倍 | 12.83倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| 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 |
市場注目の銘柄
チャート関連のコラム
