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 |
|---|---|---|---|---|---|---|---|
| 2020/07/01 | 5,750 | 5,780 | 5,710 | 5,740 | +30 | +0.5% | 55,100 |
| 2020/06/30 | 5,690 | 5,750 | 5,650 | 5,710 | +60 | +1.1% | 45,600 |
| 2020/06/29 | 5,630 | 5,690 | 5,610 | 5,650 | -40 | -0.7% | 18,600 |
| 2020/06/26 | 5,740 | 5,740 | 5,640 | 5,690 | +50 | +0.9% | 20,000 |
| 2020/06/25 | 5,630 | 5,730 | 5,630 | 5,640 | -40 | -0.7% | 30,800 |
| 2020/06/24 | 5,770 | 5,770 | 5,680 | 5,680 | -90 | -1.6% | 19,300 |
| 2020/06/23 | 5,790 | 5,880 | 5,730 | 5,770 | +110 | +1.9% | 43,900 |
| 2020/06/22 | 5,530 | 5,720 | 5,490 | 5,660 | +120 | +2.2% | 71,100 |
| 2020/06/19 | 5,530 | 5,540 | 5,450 | 5,540 | -30 | -0.5% | 40,900 |
| 2020/06/18 | 5,570 | 5,590 | 5,490 | 5,570 | +10 | +0.2% | 17,700 |
| 2020/06/17 | 5,510 | 5,580 | 5,490 | 5,560 | +50 | +0.9% | 22,500 |
| 2020/06/16 | 5,500 | 5,530 | 5,440 | 5,510 | +80 | +1.5% | 34,900 |
| 2020/06/15 | 5,560 | 5,600 | 5,400 | 5,430 | -150 | -2.7% | 34,600 |
| 2020/06/12 | 5,540 | 5,690 | 5,530 | 5,580 | -60 | -1.1% | 46,600 |
| 2020/06/11 | 5,730 | 5,760 | 5,640 | 5,640 | -90 | -1.6% | 18,600 |
| 2020/06/10 | 5,700 | 5,770 | 5,670 | 5,730 | +70 | +1.2% | 22,900 |
| 2020/06/09 | 5,650 | 5,670 | 5,600 | 5,660 | +80 | +1.4% | 19,400 |
| 2020/06/08 | 5,600 | 5,610 | 5,450 | 5,580 | ±0 | ±0% | 34,800 |
| 2020/06/05 | 5,790 | 5,790 | 5,560 | 5,580 | -210 | -3.6% | 42,800 |
| 2020/06/04 | 5,900 | 5,900 | 5,760 | 5,790 | -10 | -0.2% | 43,100 |
| 2020/06/03 | 5,780 | 5,830 | 5,720 | 5,800 | +20 | +0.3% | 57,000 |
| 2020/06/02 | 5,680 | 5,790 | 5,670 | 5,780 | +130 | +2.3% | 45,200 |
| 2020/06/01 | 5,690 | 5,690 | 5,570 | 5,650 | +10 | +0.2% | 32,700 |
| 2020/05/29 | 5,420 | 5,690 | 5,420 | 5,640 | +210 | +3.9% | 125,700 |
| 2020/05/28 | 5,390 | 5,430 | 5,280 | 5,430 | +80 | +1.5% | 58,600 |
| 2020/05/27 | 5,310 | 5,380 | 5,290 | 5,350 | ±0 | ±0% | 34,600 |
| 2020/05/26 | 5,300 | 5,380 | 5,290 | 5,350 | +80 | +1.5% | 42,000 |
| 2020/05/25 | 5,210 | 5,290 | 5,190 | 5,270 | +70 | +1.3% | 23,900 |
| 2020/05/22 | 5,230 | 5,250 | 5,180 | 5,200 | +20 | +0.4% | 19,700 |
| 2020/05/21 | 5,110 | 5,240 | 5,110 | 5,180 | +80 | +1.6% | 34,700 |
| 2020/05/20 | 5,020 | 5,140 | 5,000 | 5,100 | +80 | +1.6% | 34,900 |
| 2020/05/19 | 5,050 | 5,060 | 4,985 | 5,020 | -10 | -0.2% | 31,000 |
| 2020/05/18 | 5,000 | 5,060 | 5,000 | 5,030 | -30 | -0.6% | 29,200 |
| 2020/05/15 | 5,050 | 5,080 | 4,985 | 5,060 | +40 | +0.8% | 35,400 |
| 2020/05/14 | 5,130 | 5,170 | 5,020 | 5,020 | -200 | -3.8% | 36,100 |
| 2020/05/13 | 5,100 | 5,230 | 5,090 | 5,220 | +90 | +1.8% | 24,900 |
| 2020/05/12 | 5,150 | 5,230 | 5,100 | 5,130 | -20 | -0.4% | 31,400 |
| 2020/05/11 | 5,220 | 5,230 | 5,110 | 5,150 | +30 | +0.6% | 34,600 |
| 2020/05/08 | 5,150 | 5,160 | 5,060 | 5,120 | +30 | +0.6% | 36,500 |
| 2020/05/07 | 5,050 | 5,220 | 5,010 | 5,090 | -60 | -1.2% | 83,300 |
| 2020/05/01 | 5,250 | 5,340 | 5,150 | 5,150 | -200 | -3.7% | 43,700 |
| 2020/04/30 | 5,470 | 5,470 | 5,290 | 5,350 | +80 | +1.5% | 52,700 |
| 2020/04/28 | 5,010 | 5,440 | 4,965 | 5,270 | +240 | +4.8% | 63,700 |
| 2020/04/27 | 4,980 | 5,040 | 4,975 | 5,030 | +75 | +1.5% | 26,900 |
| 2020/04/24 | 4,825 | 4,975 | 4,815 | 4,955 | +70 | +1.4% | 31,600 |
| 2020/04/23 | 4,940 | 4,940 | 4,845 | 4,885 | +5 | +0.1% | 21,500 |
| 2020/04/22 | 4,800 | 4,940 | 4,725 | 4,880 | +65 | +1.3% | 43,000 |
| 2020/04/21 | 4,800 | 4,860 | 4,760 | 4,815 | -40 | -0.8% | 23,900 |
| 2020/04/20 | 4,835 | 4,855 | 4,790 | 4,855 | +35 | +0.7% | 31,200 |
| 2020/04/17 | 4,900 | 4,960 | 4,810 | 4,820 | -80 | -1.6% | 40,100 |
1251～
1300
件表示中 / 3759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 | 456,000円 | +6.4% | +1.0% | 2.19% | 20.52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 | 189,700円 | +23.5% | +160.7% | 0.00% | 47.94倍 | 16.04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 | 241,500円 | +8.8% | +7.4% | 1.90% | 18.69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
