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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 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 |
| 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 |
951～
1000
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 | 455,000円 | +6.4% | +1.0% | 2.20% | 20.47倍 | 2.25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 | 526,000円 | +0.8% | +1.8% | 2.43% | 19.57倍 | 2.54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 | 190,100円 | +23.5% | +160.7% | 0.00% | 48.04倍 | 16.07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 | 395,500円 | +30.0% | - | 0.00% | 195.02倍 | 12.93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 | 241,700円 | +8.8% | +7.4% | 1.90% | 18.70倍 | 3.64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
