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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,845 | 3,910 | 3,840 | 3,875 | +15 | +0.4% | 67,100 |
| 2024/11/29 | 3,875 | 3,890 | 3,855 | 3,860 | ±0 | ±0% | 38,400 |
| 2024/11/28 | 3,860 | 3,875 | 3,825 | 3,860 | +20 | +0.5% | 37,500 |
| 2024/11/27 | 3,845 | 3,920 | 3,815 | 3,840 | +45 | +1.2% | 74,500 |
| 2024/11/26 | 3,725 | 3,800 | 3,700 | 3,795 | +70 | +1.9% | 44,600 |
| 2024/11/25 | 3,820 | 3,820 | 3,725 | 3,725 | -50 | -1.3% | 97,500 |
| 2024/11/22 | 3,800 | 3,820 | 3,775 | 3,775 | -25 | -0.7% | 26,800 |
| 2024/11/21 | 3,855 | 3,855 | 3,795 | 3,800 | -35 | -0.9% | 24,100 |
| 2024/11/20 | 3,815 | 3,845 | 3,795 | 3,835 | -5 | -0.1% | 45,800 |
| 2024/11/19 | 3,840 | 3,890 | 3,830 | 3,840 | -5 | -0.1% | 29,500 |
| 2024/11/18 | 3,820 | 3,895 | 3,820 | 3,845 | +20 | +0.5% | 38,200 |
| 2024/11/15 | 3,795 | 3,840 | 3,790 | 3,825 | +55 | +1.5% | 63,400 |
| 2024/11/14 | 3,870 | 3,940 | 3,755 | 3,770 | -240 | -6% | 159,800 |
| 2024/11/13 | 3,970 | 4,020 | 3,950 | 4,010 | +60 | +1.5% | 89,800 |
| 2024/11/12 | 3,940 | 3,980 | 3,905 | 3,950 | +35 | +0.9% | 58,100 |
| 2024/11/11 | 3,860 | 3,930 | 3,840 | 3,915 | +55 | +1.4% | 58,000 |
| 2024/11/08 | 3,865 | 3,885 | 3,850 | 3,860 | +20 | +0.5% | 57,900 |
| 2024/11/07 | 3,860 | 3,915 | 3,825 | 3,840 | -20 | -0.5% | 118,500 |
| 2024/11/06 | 3,960 | 3,960 | 3,855 | 3,860 | -105 | -2.6% | 52,200 |
| 2024/11/05 | 3,970 | 3,970 | 3,900 | 3,965 | +5 | +0.1% | 45,700 |
| 2024/11/01 | 3,965 | 3,990 | 3,925 | 3,960 | -10 | -0.3% | 48,600 |
| 2024/10/31 | 3,955 | 3,980 | 3,945 | 3,970 | +25 | +0.6% | 78,400 |
| 2024/10/30 | 3,930 | 3,970 | 3,920 | 3,945 | +25 | +0.6% | 104,400 |
| 2024/10/29 | 3,910 | 3,930 | 3,880 | 3,920 | +10 | +0.3% | 25,000 |
| 2024/10/28 | 3,900 | 3,930 | 3,875 | 3,910 | +25 | +0.6% | 37,000 |
| 2024/10/25 | 3,895 | 3,915 | 3,880 | 3,885 | -35 | -0.9% | 41,100 |
| 2024/10/24 | 3,900 | 3,920 | 3,875 | 3,920 | ±0 | ±0% | 43,000 |
| 2024/10/23 | 3,930 | 3,930 | 3,870 | 3,920 | -10 | -0.3% | 52,300 |
| 2024/10/22 | 3,940 | 3,940 | 3,900 | 3,930 | -15 | -0.4% | 33,900 |
| 2024/10/21 | 3,935 | 3,945 | 3,895 | 3,945 | +25 | +0.6% | 30,600 |
| 2024/10/18 | 3,915 | 3,950 | 3,895 | 3,920 | +5 | +0.1% | 63,700 |
| 2024/10/17 | 3,900 | 3,920 | 3,890 | 3,915 | +30 | +0.8% | 30,500 |
| 2024/10/16 | 3,900 | 3,975 | 3,885 | 3,885 | -55 | -1.4% | 47,200 |
| 2024/10/15 | 3,895 | 3,970 | 3,880 | 3,940 | +45 | +1.2% | 94,800 |
| 2024/10/11 | 3,875 | 3,895 | 3,870 | 3,895 | -5 | -0.1% | 26,000 |
| 2024/10/10 | 3,895 | 3,910 | 3,880 | 3,900 | +15 | +0.4% | 16,300 |
| 2024/10/09 | 3,870 | 3,920 | 3,870 | 3,885 | +15 | +0.4% | 27,700 |
| 2024/10/08 | 3,850 | 3,870 | 3,840 | 3,870 | -25 | -0.6% | 32,700 |
| 2024/10/07 | 3,915 | 3,920 | 3,875 | 3,895 | +20 | +0.5% | 43,400 |
| 2024/10/04 | 3,840 | 3,915 | 3,840 | 3,875 | +20 | +0.5% | 46,400 |
| 2024/10/03 | 3,860 | 3,870 | 3,835 | 3,855 | +30 | +0.8% | 51,000 |
| 2024/10/02 | 3,845 | 3,845 | 3,780 | 3,825 | -40 | -1% | 60,300 |
| 2024/10/01 | 3,850 | 3,875 | 3,810 | 3,865 | +40 | +1% | 63,000 |
| 2024/09/30 | 3,780 | 3,850 | 3,775 | 3,825 | -15 | -0.4% | 77,700 |
| 2024/09/27 | 3,800 | 3,850 | 3,760 | 3,840 | ±0 | ±0% | 61,200 |
| 2024/09/26 | 3,765 | 3,840 | 3,755 | 3,840 | +90 | +2.4% | 108,900 |
| 2024/09/25 | 3,800 | 3,800 | 3,740 | 3,750 | -70 | -1.8% | 65,500 |
| 2024/09/24 | 3,830 | 3,850 | 3,810 | 3,820 | +20 | +0.5% | 34,300 |
| 2024/09/20 | 3,850 | 3,850 | 3,780 | 3,800 | ±0 | ±0% | 70,100 |
| 2024/09/19 | 3,855 | 3,855 | 3,800 | 3,800 | -30 | -0.8% | 51,400 |
101～
150
件表示中 / 3692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 | 400,000円 | +6.4% | +1.0% | 2.50% | 17.99倍 | 2.01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 | 335,000円 | +2.5% | +3.5% | 0.60% | 17.93倍 | 2.15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 | 323,400円 | +32.8% | +31.8% | 0.43% | 34.10倍 | 2.93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 |
| ガンホー | 296,400円 | +2.2% | -0.6% | 2.02% | 14.73倍 | 1.26倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| 沖縄セルラー | 423,500円 | +6.4% | +2.4% | 2.83% | 16.25倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
