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 |
|---|---|---|---|---|---|---|---|
| 2021/09/02 | 3,750 | 3,795 | 3,710 | 3,795 | +20 | +0.5% | 50,100 |
| 2021/09/01 | 3,760 | 3,800 | 3,745 | 3,775 | +10 | +0.3% | 33,600 |
| 2021/08/31 | 3,700 | 3,780 | 3,700 | 3,765 | +40 | +1.1% | 37,300 |
| 2021/08/30 | 3,675 | 3,740 | 3,655 | 3,725 | +40 | +1.1% | 52,200 |
| 2021/08/27 | 3,630 | 3,720 | 3,630 | 3,685 | +20 | +0.5% | 33,300 |
| 2021/08/26 | 3,655 | 3,685 | 3,625 | 3,665 | -55 | -1.5% | 36,300 |
| 2021/08/25 | 3,680 | 3,725 | 3,645 | 3,720 | +65 | +1.8% | 27,300 |
| 2021/08/24 | 3,660 | 3,735 | 3,635 | 3,655 | -75 | -2% | 59,600 |
| 2021/08/23 | 3,660 | 3,750 | 3,660 | 3,730 | +90 | +2.5% | 65,000 |
| 2021/08/20 | 3,615 | 3,685 | 3,605 | 3,640 | +75 | +2.1% | 51,200 |
| 2021/08/19 | 3,635 | 3,660 | 3,565 | 3,565 | -110 | -3% | 38,000 |
| 2021/08/18 | 3,600 | 3,675 | 3,585 | 3,675 | +55 | +1.5% | 45,200 |
| 2021/08/17 | 3,670 | 3,690 | 3,610 | 3,620 | -40 | -1.1% | 57,700 |
| 2021/08/16 | 3,570 | 3,710 | 3,570 | 3,660 | +160 | +4.6% | 182,800 |
| 2021/08/13 | 3,430 | 3,540 | 3,430 | 3,500 | +120 | +3.6% | 85,600 |
| 2021/08/12 | 3,400 | 3,450 | 3,360 | 3,380 | -40 | -1.2% | 87,100 |
| 2021/08/11 | 3,360 | 3,430 | 3,360 | 3,420 | +115 | +3.5% | 78,400 |
| 2021/08/10 | 3,295 | 3,350 | 3,295 | 3,305 | +30 | +0.9% | 30,600 |
| 2021/08/06 | 3,285 | 3,295 | 3,255 | 3,275 | +40 | +1.2% | 18,300 |
| 2021/08/05 | 3,255 | 3,275 | 3,230 | 3,235 | -30 | -0.9% | 26,500 |
| 2021/08/04 | 3,290 | 3,305 | 3,250 | 3,265 | -30 | -0.9% | 21,200 |
| 2021/08/03 | 3,335 | 3,345 | 3,285 | 3,295 | -40 | -1.2% | 29,100 |
| 2021/08/02 | 3,310 | 3,345 | 3,210 | 3,335 | +90 | +2.8% | 52,900 |
| 2021/07/30 | 3,270 | 3,325 | 3,220 | 3,245 | -30 | -0.9% | 64,400 |
| 2021/07/29 | 3,270 | 3,275 | 3,245 | 3,275 | ±0 | ±0% | 27,100 |
| 2021/07/28 | 3,250 | 3,280 | 3,240 | 3,275 | +5 | +0.2% | 27,300 |
| 2021/07/27 | 3,255 | 3,290 | 3,250 | 3,270 | +25 | +0.8% | 27,100 |
| 2021/07/26 | 3,295 | 3,300 | 3,240 | 3,245 | +10 | +0.3% | 25,200 |
| 2021/07/21 | 3,210 | 3,250 | 3,210 | 3,235 | +40 | +1.3% | 21,500 |
| 2021/07/20 | 3,190 | 3,215 | 3,175 | 3,195 | -15 | -0.5% | 34,700 |
| 2021/07/19 | 3,225 | 3,240 | 3,200 | 3,210 | -40 | -1.2% | 45,200 |
| 2021/07/16 | 3,225 | 3,265 | 3,225 | 3,250 | +10 | +0.3% | 28,000 |
| 2021/07/15 | 3,320 | 3,320 | 3,240 | 3,240 | -75 | -2.3% | 28,200 |
| 2021/07/14 | 3,315 | 3,335 | 3,315 | 3,315 | -15 | -0.5% | 13,300 |
| 2021/07/13 | 3,365 | 3,375 | 3,330 | 3,330 | -30 | -0.9% | 32,400 |
| 2021/07/12 | 3,310 | 3,360 | 3,295 | 3,360 | +105 | +3.2% | 45,400 |
| 2021/07/09 | 3,210 | 3,270 | 3,205 | 3,255 | ±0 | ±0% | 77,800 |
| 2021/07/08 | 3,280 | 3,295 | 3,245 | 3,255 | -25 | -0.8% | 57,500 |
| 2021/07/07 | 3,205 | 3,290 | 3,205 | 3,280 | +50 | +1.5% | 62,000 |
| 2021/07/06 | 3,275 | 3,275 | 3,230 | 3,230 | -45 | -1.4% | 30,800 |
| 2021/07/05 | 3,305 | 3,320 | 3,270 | 3,275 | -55 | -1.7% | 46,400 |
| 2021/07/02 | 3,345 | 3,365 | 3,320 | 3,330 | -15 | -0.4% | 26,300 |
| 2021/07/01 | 3,360 | 3,360 | 3,305 | 3,345 | -20 | -0.6% | 69,200 |
| 2021/06/30 | 3,420 | 3,450 | 3,335 | 3,365 | +15 | +0.4% | 77,200 |
| 2021/06/29 | 3,385 | 3,390 | 3,320 | 3,350 | -55 | -1.6% | 47,900 |
| 2021/06/28 | 3,385 | 3,430 | 3,350 | 3,405 | +30 | +0.9% | 60,100 |
| 2021/06/25 | 3,385 | 3,395 | 3,355 | 3,375 | +5 | +0.1% | 38,800 |
| 2021/06/24 | 3,385 | 3,395 | 3,345 | 3,370 | -20 | -0.6% | 51,200 |
| 2021/06/23 | 3,400 | 3,430 | 3,365 | 3,390 | +5 | +0.1% | 56,500 |
| 2021/06/22 | 3,280 | 3,395 | 3,250 | 3,385 | +170 | +5.3% | 98,100 |
901～
950
件表示中 / 3696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 | 408,500円 | +6.4% | +1.0% | 2.45% | 18.38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 |
| ジャストシステ | 341,000円 | +2.5% | +3.5% | 0.59% | 18.25倍 | 2.19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 |
| ＪＭＤＣ | 334,300円 | +21.0% | +29.3% | 0.48% | 29.53倍 | 2.80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 |
| シンプレクスＨ | 356,500円 | +15.0% | +16.8% | 1.82% | 23.38倍 | 4.14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 |
| ＤＴＳ | 474,000円 | +7.2% | +2.5% | 2.95% | 17.52倍 | 3.29倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
市場注目の銘柄
チャート関連のコラム
