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 |
|---|---|---|---|---|---|---|---|
| 2019/04/03 | 4,105 | 4,190 | 4,075 | 4,185 | +50 | +1.2% | 20,700 |
| 2019/04/02 | 4,190 | 4,190 | 4,100 | 4,135 | +85 | +2.1% | 23,200 |
| 2019/04/01 | 4,115 | 4,145 | 4,040 | 4,050 | +5 | +0.1% | 42,100 |
| 2019/03/29 | 3,975 | 4,050 | 3,975 | 4,045 | +140 | +3.6% | 27,000 |
| 2019/03/28 | 3,985 | 3,985 | 3,880 | 3,905 | -175 | -4.3% | 38,500 |
| 2019/03/27 | 4,090 | 4,105 | 4,050 | 4,080 | -100 | -2.4% | 45,400 |
| 2019/03/26 | 4,095 | 4,200 | 4,080 | 4,180 | +165 | +4.1% | 63,200 |
| 2019/03/25 | 4,080 | 4,080 | 3,990 | 4,015 | -100 | -2.4% | 35,000 |
| 2019/03/22 | 4,165 | 4,175 | 4,095 | 4,115 | -65 | -1.6% | 26,600 |
| 2019/03/20 | 4,220 | 4,245 | 4,160 | 4,180 | -15 | -0.4% | 16,900 |
| 2019/03/19 | 4,270 | 4,270 | 4,150 | 4,195 | -90 | -2.1% | 22,800 |
| 2019/03/18 | 4,225 | 4,290 | 4,210 | 4,285 | +200 | +4.9% | 44,000 |
| 2019/03/15 | 3,965 | 4,100 | 3,960 | 4,085 | +115 | +2.9% | 30,300 |
| 2019/03/14 | 4,020 | 4,040 | 3,940 | 3,970 | -15 | -0.4% | 23,300 |
| 2019/03/13 | 4,080 | 4,115 | 3,965 | 3,985 | -50 | -1.2% | 26,800 |
| 2019/03/12 | 3,980 | 4,055 | 3,980 | 4,035 | +55 | +1.4% | 23,100 |
| 2019/03/11 | 3,930 | 3,990 | 3,930 | 3,980 | +90 | +2.3% | 14,700 |
| 2019/03/08 | 3,885 | 3,920 | 3,860 | 3,890 | -45 | -1.1% | 24,700 |
| 2019/03/07 | 3,965 | 4,000 | 3,900 | 3,935 | -95 | -2.4% | 31,800 |
| 2019/03/06 | 4,035 | 4,095 | 4,025 | 4,030 | -15 | -0.4% | 26,700 |
| 2019/03/05 | 3,950 | 4,055 | 3,950 | 4,045 | +45 | +1.1% | 31,300 |
| 2019/03/04 | 3,890 | 4,025 | 3,860 | 4,000 | +95 | +2.4% | 36,700 |
| 2019/03/01 | 3,965 | 3,980 | 3,900 | 3,905 | -65 | -1.6% | 21,700 |
| 2019/02/28 | 3,930 | 3,985 | 3,895 | 3,970 | +70 | +1.8% | 22,500 |
| 2019/02/27 | 3,900 | 3,935 | 3,855 | 3,900 | -5 | -0.1% | 27,700 |
| 2019/02/26 | 3,830 | 3,910 | 3,830 | 3,905 | +80 | +2.1% | 30,800 |
| 2019/02/25 | 3,810 | 3,840 | 3,795 | 3,825 | +15 | +0.4% | 17,900 |
| 2019/02/22 | 3,810 | 3,830 | 3,755 | 3,810 | ±0 | ±0% | 17,500 |
| 2019/02/21 | 3,805 | 3,830 | 3,770 | 3,810 | +25 | +0.7% | 43,900 |
| 2019/02/20 | 3,815 | 3,905 | 3,770 | 3,785 | -35 | -0.9% | 28,100 |
| 2019/02/19 | 3,855 | 3,885 | 3,795 | 3,820 | -50 | -1.3% | 25,300 |
| 2019/02/18 | 3,850 | 3,880 | 3,790 | 3,870 | +70 | +1.8% | 15,200 |
| 2019/02/15 | 3,840 | 3,840 | 3,750 | 3,800 | -60 | -1.6% | 14,300 |
| 2019/02/14 | 3,910 | 3,920 | 3,840 | 3,860 | -15 | -0.4% | 16,100 |
| 2019/02/13 | 3,950 | 3,950 | 3,865 | 3,875 | -55 | -1.4% | 20,400 |
| 2019/02/12 | 3,920 | 3,990 | 3,910 | 3,930 | +60 | +1.6% | 18,500 |
| 2019/02/08 | 3,900 | 3,945 | 3,855 | 3,870 | -40 | -1% | 27,900 |
| 2019/02/07 | 3,945 | 3,980 | 3,885 | 3,910 | -80 | -2% | 28,600 |
| 2019/02/06 | 3,995 | 4,030 | 3,890 | 3,990 | +35 | +0.9% | 74,200 |
| 2019/02/05 | 4,005 | 4,005 | 3,920 | 3,955 | -55 | -1.4% | 16,700 |
| 2019/02/04 | 3,915 | 4,015 | 3,915 | 4,010 | +140 | +3.6% | 22,800 |
| 2019/02/01 | 3,875 | 3,920 | 3,835 | 3,870 | +40 | +1% | 30,200 |
| 2019/01/31 | 3,850 | 3,890 | 3,815 | 3,830 | +40 | +1.1% | 24,200 |
| 2019/01/30 | 3,870 | 3,870 | 3,790 | 3,790 | -70 | -1.8% | 37,000 |
| 2019/01/29 | 3,805 | 3,870 | 3,790 | 3,860 | +65 | +1.7% | 14,000 |
| 2019/01/28 | 3,800 | 3,845 | 3,765 | 3,795 | +20 | +0.5% | 16,400 |
| 2019/01/25 | 3,810 | 3,845 | 3,775 | 3,775 | -15 | -0.4% | 29,200 |
| 2019/01/24 | 3,810 | 3,830 | 3,790 | 3,790 | -30 | -0.8% | 25,200 |
| 2019/01/23 | 3,910 | 3,935 | 3,820 | 3,820 | -145 | -3.7% | 28,200 |
| 2019/01/22 | 4,010 | 4,010 | 3,935 | 3,965 | +10 | +0.3% | 7,800 |
1551～
1600
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
