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 |
|---|---|---|---|---|---|---|---|
| 2019/01/21 | 3,980 | 3,980 | 3,925 | 3,955 | -5 | -0.1% | 14,000 |
| 2019/01/18 | 4,000 | 4,025 | 3,950 | 3,960 | -20 | -0.5% | 15,500 |
| 2019/01/17 | 3,965 | 3,990 | 3,945 | 3,980 | +15 | +0.4% | 13,500 |
| 2019/01/16 | 4,040 | 4,070 | 3,950 | 3,965 | -80 | -2% | 25,800 |
| 2019/01/15 | 4,000 | 4,075 | 3,970 | 4,045 | +45 | +1.1% | 25,100 |
| 2019/01/11 | 4,075 | 4,125 | 3,985 | 4,000 | -5 | -0.1% | 54,000 |
| 2019/01/10 | 4,100 | 4,105 | 4,000 | 4,005 | -150 | -3.6% | 52,100 |
| 2019/01/09 | 4,175 | 4,205 | 4,130 | 4,155 | +65 | +1.6% | 42,700 |
| 2019/01/08 | 4,135 | 4,190 | 4,075 | 4,090 | ±0 | ±0% | 40,300 |
| 2019/01/07 | 4,085 | 4,140 | 4,035 | 4,090 | +175 | +4.5% | 50,100 |
| 2019/01/04 | 3,900 | 3,940 | 3,840 | 3,915 | +5 | +0.1% | 92,700 |
| 2018/12/28 | 3,830 | 3,945 | 3,790 | 3,910 | +120 | +3.2% | 53,700 |
| 2018/12/27 | 3,705 | 3,790 | 3,575 | 3,790 | +275 | +7.8% | 47,900 |
| 2018/12/26 | 3,485 | 3,615 | 3,470 | 3,515 | +100 | +2.9% | 36,500 |
| 2018/12/25 | 3,500 | 3,500 | 3,350 | 3,415 | -135 | -3.8% | 41,400 |
| 2018/12/21 | 3,690 | 3,690 | 3,515 | 3,550 | -70 | -1.9% | 51,100 |
| 2018/12/20 | 3,690 | 3,735 | 3,605 | 3,620 | -115 | -3.1% | 30,200 |
| 2018/12/19 | 3,750 | 3,750 | 3,685 | 3,735 | -45 | -1.2% | 41,300 |
| 2018/12/18 | 3,895 | 3,895 | 3,765 | 3,780 | -115 | -3% | 28,100 |
| 2018/12/17 | 3,955 | 3,955 | 3,865 | 3,895 | -40 | -1% | 45,400 |
| 2018/12/14 | 4,040 | 4,050 | 3,925 | 3,935 | -80 | -2% | 40,700 |
| 2018/12/13 | 4,045 | 4,045 | 3,950 | 4,015 | -30 | -0.7% | 45,100 |
| 2018/12/12 | 4,025 | 4,065 | 4,020 | 4,045 | +75 | +1.9% | 31,300 |
| 2018/12/11 | 4,090 | 4,090 | 3,955 | 3,970 | -50 | -1.2% | 22,100 |
| 2018/12/10 | 4,080 | 4,095 | 4,015 | 4,020 | -120 | -2.9% | 31,500 |
| 2018/12/07 | 4,115 | 4,180 | 4,110 | 4,140 | +30 | +0.7% | 40,600 |
| 2018/12/06 | 4,155 | 4,170 | 4,065 | 4,110 | -45 | -1.1% | 41,600 |
| 2018/12/05 | 4,000 | 4,170 | 4,000 | 4,155 | +105 | +2.6% | 59,700 |
| 2018/12/04 | 4,105 | 4,120 | 4,025 | 4,050 | -20 | -0.5% | 49,100 |
| 2018/12/03 | 4,140 | 4,165 | 4,045 | 4,070 | -10 | -0.2% | 33,900 |
| 2018/11/30 | 4,140 | 4,160 | 4,065 | 4,080 | -55 | -1.3% | 52,100 |
| 2018/11/29 | 4,155 | 4,190 | 4,125 | 4,135 | +45 | +1.1% | 16,400 |
| 2018/11/28 | 4,145 | 4,150 | 4,055 | 4,090 | -35 | -0.8% | 19,400 |
| 2018/11/27 | 4,060 | 4,160 | 4,025 | 4,125 | +155 | +3.9% | 28,600 |
| 2018/11/26 | 4,030 | 4,065 | 3,960 | 3,970 | -75 | -1.9% | 21,600 |
| 2018/11/22 | 3,940 | 4,055 | 3,940 | 4,045 | +50 | +1.3% | 16,100 |
| 2018/11/21 | 3,890 | 4,010 | 3,890 | 3,995 | +35 | +0.9% | 16,800 |
| 2018/11/20 | 3,990 | 4,035 | 3,955 | 3,960 | -30 | -0.8% | 33,300 |
| 2018/11/19 | 4,025 | 4,085 | 3,975 | 3,990 | -50 | -1.2% | 24,400 |
| 2018/11/16 | 4,085 | 4,095 | 3,990 | 4,040 | -5 | -0.1% | 18,200 |
| 2018/11/15 | 4,040 | 4,120 | 4,005 | 4,045 | +35 | +0.9% | 25,300 |
| 2018/11/14 | 4,070 | 4,130 | 4,005 | 4,010 | -60 | -1.5% | 31,000 |
| 2018/11/13 | 4,125 | 4,155 | 4,060 | 4,070 | -65 | -1.6% | 21,300 |
| 2018/11/12 | 4,055 | 4,160 | 4,055 | 4,135 | +80 | +2% | 26,000 |
| 2018/11/09 | 4,090 | 4,145 | 4,050 | 4,055 | -30 | -0.7% | 24,600 |
| 2018/11/08 | 4,120 | 4,120 | 4,055 | 4,085 | +60 | +1.5% | 17,200 |
| 2018/11/07 | 4,050 | 4,100 | 4,000 | 4,025 | -20 | -0.5% | 32,400 |
| 2018/11/06 | 4,000 | 4,065 | 3,935 | 4,045 | +70 | +1.8% | 20,700 |
| 2018/11/05 | 4,155 | 4,165 | 3,945 | 3,975 | -140 | -3.4% | 37,400 |
| 2018/11/02 | 3,930 | 4,180 | 3,930 | 4,115 | +295 | +7.7% | 82,200 |
1601～
1650
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
