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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 3,130 | 3,175 | 3,125 | 3,150 | +15 | +0.5% | 36,100 |
| 2022/02/15 | 3,150 | 3,195 | 3,110 | 3,135 | -15 | -0.5% | 79,400 |
| 2022/02/14 | 3,110 | 3,205 | 3,080 | 3,150 | +95 | +3.1% | 122,800 |
| 2022/02/10 | 3,075 | 3,075 | 3,010 | 3,055 | ±0 | ±0% | 46,300 |
| 2022/02/09 | 2,984 | 3,055 | 2,975 | 3,055 | +79 | +2.7% | 36,200 |
| 2022/02/08 | 2,976 | 3,020 | 2,967 | 2,976 | ±0 | ±0% | 27,100 |
| 2022/02/07 | 2,975 | 2,990 | 2,950 | 2,976 | -24 | -0.8% | 36,400 |
| 2022/02/04 | 2,981 | 3,035 | 2,978 | 3,000 | +4 | +0.1% | 43,100 |
| 2022/02/03 | 3,050 | 3,060 | 2,995 | 2,996 | -89 | -2.9% | 36,700 |
| 2022/02/02 | 3,010 | 3,105 | 3,010 | 3,085 | +75 | +2.5% | 50,800 |
| 2022/02/01 | 3,040 | 3,075 | 3,005 | 3,010 | +10 | +0.3% | 54,600 |
| 2022/01/31 | 2,993 | 3,020 | 2,982 | 3,000 | +1 | ±0% | 61,900 |
| 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 |
851～
900
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
