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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 3,250 | 3,255 | 3,200 | 3,215 | -65 | -2% | 85,100 |
| 2021/06/18 | 3,305 | 3,315 | 3,270 | 3,280 | +45 | +1.4% | 80,700 |
| 2021/06/17 | 3,325 | 3,325 | 3,235 | 3,235 | -120 | -3.6% | 52,000 |
| 2021/06/16 | 3,350 | 3,365 | 3,310 | 3,355 | ±0 | ±0% | 42,900 |
| 2021/06/15 | 3,340 | 3,365 | 3,320 | 3,355 | +65 | +2% | 47,400 |
| 2021/06/14 | 3,385 | 3,385 | 3,260 | 3,290 | -100 | -2.9% | 59,100 |
| 2021/06/11 | 3,340 | 3,405 | 3,315 | 3,390 | +55 | +1.6% | 71,900 |
| 2021/06/10 | 3,325 | 3,350 | 3,305 | 3,335 | -5 | -0.1% | 32,100 |
| 2021/06/09 | 3,335 | 3,380 | 3,315 | 3,340 | +20 | +0.6% | 55,300 |
| 2021/06/08 | 3,305 | 3,365 | 3,305 | 3,320 | +15 | +0.5% | 34,300 |
| 2021/06/07 | 3,320 | 3,340 | 3,295 | 3,305 | -10 | -0.3% | 60,500 |
| 2021/06/04 | 3,310 | 3,350 | 3,280 | 3,315 | -55 | -1.6% | 67,500 |
| 2021/06/03 | 3,260 | 3,385 | 3,215 | 3,370 | +105 | +3.2% | 82,800 |
| 2021/06/02 | 3,355 | 3,380 | 3,265 | 3,265 | -115 | -3.4% | 62,500 |
| 2021/06/01 | 3,405 | 3,415 | 3,345 | 3,380 | -20 | -0.6% | 52,400 |
| 2021/05/31 | 3,455 | 3,475 | 3,380 | 3,400 | -75 | -2.2% | 42,500 |
| 2021/05/28 | 3,500 | 3,505 | 3,440 | 3,475 | -15 | -0.4% | 46,700 |
| 2021/05/27 | 3,460 | 3,505 | 3,460 | 3,490 | +10 | +0.3% | 103,000 |
| 2021/05/26 | 3,500 | 3,505 | 3,480 | 3,480 | -5 | -0.1% | 22,900 |
| 2021/05/25 | 3,505 | 3,505 | 3,445 | 3,485 | ±0 | ±0% | 29,900 |
| 2021/05/24 | 3,470 | 3,500 | 3,445 | 3,485 | ±0 | ±0% | 28,200 |
| 2021/05/21 | 3,450 | 3,515 | 3,450 | 3,485 | +20 | +0.6% | 41,000 |
| 2021/05/20 | 3,415 | 3,505 | 3,410 | 3,465 | +25 | +0.7% | 32,200 |
| 2021/05/19 | 3,455 | 3,495 | 3,425 | 3,440 | -55 | -1.6% | 33,700 |
| 2021/05/18 | 3,455 | 3,505 | 3,450 | 3,495 | +40 | +1.2% | 29,200 |
| 2021/05/17 | 3,490 | 3,515 | 3,445 | 3,455 | -20 | -0.6% | 37,400 |
| 2021/05/14 | 3,470 | 3,510 | 3,445 | 3,475 | +35 | +1% | 37,200 |
| 2021/05/13 | 3,395 | 3,475 | 3,345 | 3,440 | +30 | +0.9% | 79,000 |
| 2021/05/12 | 3,510 | 3,515 | 3,405 | 3,410 | -10 | -0.3% | 59,200 |
| 2021/05/11 | 3,560 | 3,570 | 3,415 | 3,420 | -170 | -4.7% | 72,000 |
| 2021/05/10 | 3,465 | 3,600 | 3,450 | 3,590 | +160 | +4.7% | 73,600 |
| 2021/05/07 | 3,495 | 3,505 | 3,420 | 3,430 | -35 | -1% | 32,000 |
| 2021/05/06 | 3,475 | 3,520 | 3,450 | 3,465 | +30 | +0.9% | 55,700 |
| 2021/04/30 | 3,485 | 3,515 | 3,420 | 3,435 | -60 | -1.7% | 43,700 |
| 2021/04/28 | 3,495 | 3,520 | 3,475 | 3,495 | +20 | +0.6% | 55,400 |
| 2021/04/27 | 3,465 | 3,515 | 3,455 | 3,475 | +10 | +0.3% | 35,700 |
| 2021/04/26 | 3,500 | 3,520 | 3,465 | 3,465 | -35 | -1% | 50,600 |
| 2021/04/23 | 3,465 | 3,515 | 3,465 | 3,500 | +20 | +0.6% | 31,200 |
| 2021/04/22 | 3,445 | 3,495 | 3,445 | 3,480 | +45 | +1.3% | 46,400 |
| 2021/04/21 | 3,470 | 3,485 | 3,415 | 3,435 | -70 | -2% | 59,300 |
| 2021/04/20 | 3,495 | 3,570 | 3,455 | 3,505 | -10 | -0.3% | 47,200 |
| 2021/04/19 | 3,545 | 3,595 | 3,515 | 3,515 | -10 | -0.3% | 38,400 |
| 2021/04/16 | 3,485 | 3,535 | 3,485 | 3,525 | +45 | +1.3% | 28,200 |
| 2021/04/15 | 3,460 | 3,500 | 3,460 | 3,480 | +15 | +0.4% | 29,400 |
| 2021/04/14 | 3,450 | 3,495 | 3,435 | 3,465 | +15 | +0.4% | 45,400 |
| 2021/04/13 | 3,465 | 3,510 | 3,450 | 3,450 | ±0 | ±0% | 24,700 |
| 2021/04/12 | 3,515 | 3,520 | 3,450 | 3,450 | -55 | -1.6% | 27,900 |
| 2021/04/09 | 3,465 | 3,530 | 3,460 | 3,505 | +105 | +3.1% | 51,700 |
| 2021/04/08 | 3,460 | 3,480 | 3,385 | 3,400 | -120 | -3.4% | 77,000 |
| 2021/04/07 | 3,510 | 3,550 | 3,490 | 3,520 | ±0 | ±0% | 40,400 |
951～
1000
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 | 408,000円 | +6.4% | +1.0% | 2.45% | 18.36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 | 343,500円 | +2.5% | +3.5% | 0.58% | 18.38倍 | 2.21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 | 329,100円 | +21.0% | +29.3% | 0.49% | 29.07倍 | 2.76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 | 355,500円 | +15.0% | +16.8% | 1.83% | 23.31倍 | 4.13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 | 479,500円 | +7.2% | +2.5% | 2.92% | 17.72倍 | 3.33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
