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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 3,420 | 3,460 | 3,375 | 3,405 | +45 | +1.3% | 54,500 |
| 2021/11/12 | 3,320 | 3,385 | 3,320 | 3,360 | +35 | +1.1% | 42,300 |
| 2021/11/11 | 3,355 | 3,415 | 3,310 | 3,325 | -25 | -0.7% | 40,700 |
| 2021/11/10 | 3,420 | 3,420 | 3,310 | 3,350 | -95 | -2.8% | 54,200 |
| 2021/11/09 | 3,505 | 3,535 | 3,445 | 3,445 | -85 | -2.4% | 33,900 |
| 2021/11/08 | 3,550 | 3,555 | 3,485 | 3,530 | ±0 | ±0% | 29,400 |
| 2021/11/05 | 3,465 | 3,540 | 3,465 | 3,530 | +40 | +1.1% | 28,600 |
| 2021/11/04 | 3,545 | 3,565 | 3,490 | 3,490 | -30 | -0.9% | 86,900 |
| 2021/11/02 | 3,520 | 3,525 | 3,490 | 3,520 | -10 | -0.3% | 34,600 |
| 2021/11/01 | 3,535 | 3,540 | 3,470 | 3,530 | +40 | +1.1% | 41,200 |
| 2021/10/29 | 3,485 | 3,510 | 3,455 | 3,490 | ±0 | ±0% | 33,800 |
| 2021/10/28 | 3,445 | 3,500 | 3,410 | 3,490 | +55 | +1.6% | 28,300 |
| 2021/10/27 | 3,465 | 3,485 | 3,435 | 3,435 | -30 | -0.9% | 12,300 |
| 2021/10/26 | 3,500 | 3,530 | 3,465 | 3,465 | -5 | -0.1% | 15,700 |
| 2021/10/25 | 3,450 | 3,470 | 3,435 | 3,470 | +20 | +0.6% | 18,700 |
| 2021/10/22 | 3,395 | 3,485 | 3,380 | 3,450 | +30 | +0.9% | 39,600 |
| 2021/10/21 | 3,420 | 3,450 | 3,420 | 3,420 | -20 | -0.6% | 18,700 |
| 2021/10/20 | 3,465 | 3,470 | 3,425 | 3,440 | +5 | +0.1% | 22,000 |
| 2021/10/19 | 3,455 | 3,460 | 3,420 | 3,435 | -15 | -0.4% | 23,800 |
| 2021/10/18 | 3,500 | 3,510 | 3,420 | 3,450 | -30 | -0.9% | 50,600 |
| 2021/10/15 | 3,400 | 3,480 | 3,390 | 3,480 | +115 | +3.4% | 39,700 |
| 2021/10/14 | 3,275 | 3,365 | 3,275 | 3,365 | +85 | +2.6% | 41,900 |
| 2021/10/13 | 3,300 | 3,305 | 3,275 | 3,280 | -25 | -0.8% | 41,600 |
| 2021/10/12 | 3,345 | 3,345 | 3,295 | 3,305 | -40 | -1.2% | 29,200 |
| 2021/10/11 | 3,315 | 3,345 | 3,275 | 3,345 | +30 | +0.9% | 33,000 |
| 2021/10/08 | 3,330 | 3,355 | 3,310 | 3,315 | +40 | +1.2% | 31,900 |
| 2021/10/07 | 3,305 | 3,335 | 3,275 | 3,275 | -15 | -0.5% | 59,300 |
| 2021/10/06 | 3,325 | 3,400 | 3,290 | 3,290 | -20 | -0.6% | 64,300 |
| 2021/10/05 | 3,370 | 3,380 | 3,290 | 3,310 | -120 | -3.5% | 70,000 |
| 2021/10/04 | 3,465 | 3,470 | 3,395 | 3,430 | -35 | -1% | 54,300 |
| 2021/10/01 | 3,550 | 3,600 | 3,445 | 3,465 | -50 | -1.4% | 86,200 |
| 2021/09/30 | 3,510 | 3,545 | 3,500 | 3,515 | +20 | +0.6% | 47,600 |
| 2021/09/29 | 3,490 | 3,535 | 3,445 | 3,495 | -100 | -2.8% | 66,100 |
| 2021/09/28 | 3,615 | 3,615 | 3,520 | 3,595 | -45 | -1.2% | 82,400 |
| 2021/09/27 | 3,725 | 3,730 | 3,625 | 3,640 | -85 | -2.3% | 53,300 |
| 2021/09/24 | 3,660 | 3,725 | 3,655 | 3,725 | +105 | +2.9% | 67,000 |
| 2021/09/22 | 3,685 | 3,690 | 3,620 | 3,620 | -75 | -2% | 55,500 |
| 2021/09/21 | 3,725 | 3,740 | 3,665 | 3,695 | -95 | -2.5% | 68,500 |
| 2021/09/17 | 3,780 | 3,805 | 3,760 | 3,790 | +30 | +0.8% | 90,700 |
| 2021/09/16 | 3,790 | 3,790 | 3,735 | 3,760 | -30 | -0.8% | 57,500 |
| 2021/09/15 | 3,750 | 3,830 | 3,725 | 3,790 | -30 | -0.8% | 53,000 |
| 2021/09/14 | 3,810 | 3,830 | 3,760 | 3,820 | -60 | -1.5% | 108,000 |
| 2021/09/13 | 3,835 | 3,880 | 3,760 | 3,880 | +40 | +1% | 57,200 |
| 2021/09/10 | 3,735 | 3,840 | 3,735 | 3,840 | +35 | +0.9% | 104,000 |
| 2021/09/09 | 3,795 | 3,810 | 3,765 | 3,805 | -60 | -1.6% | 63,900 |
| 2021/09/08 | 3,880 | 3,895 | 3,800 | 3,865 | -5 | -0.1% | 57,400 |
| 2021/09/07 | 3,885 | 3,910 | 3,845 | 3,870 | +5 | +0.1% | 75,400 |
| 2021/09/06 | 3,870 | 3,875 | 3,830 | 3,865 | +10 | +0.3% | 56,300 |
| 2021/09/03 | 3,800 | 3,875 | 3,790 | 3,855 | +60 | +1.6% | 54,500 |
| 2021/09/02 | 3,750 | 3,795 | 3,710 | 3,795 | +20 | +0.5% | 50,100 |
851～
900
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 | 407,000円 | +6.4% | +1.0% | 2.46% | 18.31倍 | 2.04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 | 335,300円 | +21.0% | +29.3% | 0.48% | 29.62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 | 341,500円 | +2.5% | +3.5% | 0.59% | 18.28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 | 281,600円 | +2.2% | -0.6% | 2.13% | 14.00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
