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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 4,160 | 4,170 | 3,805 | 3,820 | -480 | -11.2% | 122,200 |
| 2018/10/31 | 4,180 | 4,330 | 4,180 | 4,300 | +120 | +2.9% | 53,200 |
| 2018/10/30 | 4,140 | 4,235 | 4,110 | 4,180 | +15 | +0.4% | 44,000 |
| 2018/10/29 | 4,205 | 4,290 | 4,130 | 4,165 | -40 | -1% | 26,200 |
| 2018/10/26 | 4,295 | 4,310 | 4,160 | 4,205 | -95 | -2.2% | 38,700 |
| 2018/10/25 | 4,305 | 4,395 | 4,290 | 4,300 | -145 | -3.3% | 30,200 |
| 2018/10/24 | 4,445 | 4,465 | 4,355 | 4,445 | +50 | +1.1% | 18,100 |
| 2018/10/23 | 4,470 | 4,480 | 4,395 | 4,395 | -115 | -2.5% | 13,900 |
| 2018/10/22 | 4,470 | 4,525 | 4,420 | 4,510 | +20 | +0.4% | 16,800 |
| 2018/10/19 | 4,465 | 4,495 | 4,405 | 4,490 | +25 | +0.6% | 17,500 |
| 2018/10/18 | 4,595 | 4,595 | 4,450 | 4,465 | -60 | -1.3% | 52,300 |
| 2018/10/17 | 4,440 | 4,525 | 4,440 | 4,525 | +125 | +2.8% | 17,900 |
| 2018/10/16 | 4,490 | 4,505 | 4,380 | 4,400 | -95 | -2.1% | 28,900 |
| 2018/10/15 | 4,545 | 4,610 | 4,490 | 4,495 | -95 | -2.1% | 34,100 |
| 2018/10/12 | 4,530 | 4,610 | 4,530 | 4,590 | +60 | +1.3% | 40,400 |
| 2018/10/11 | 4,515 | 4,565 | 4,490 | 4,530 | -165 | -3.5% | 45,700 |
| 2018/10/10 | 4,655 | 4,770 | 4,630 | 4,695 | +110 | +2.4% | 39,500 |
| 2018/10/09 | 4,510 | 4,590 | 4,490 | 4,585 | +65 | +1.4% | 27,300 |
| 2018/10/05 | 4,505 | 4,565 | 4,485 | 4,520 | -15 | -0.3% | 24,100 |
| 2018/10/04 | 4,555 | 4,575 | 4,505 | 4,535 | -5 | -0.1% | 13,000 |
| 2018/10/03 | 4,645 | 4,675 | 4,540 | 4,540 | -160 | -3.4% | 23,300 |
| 2018/10/02 | 4,700 | 4,710 | 4,600 | 4,700 | +45 | +1% | 42,000 |
| 2018/10/01 | 4,750 | 4,750 | 4,645 | 4,655 | -100 | -2.1% | 30,700 |
| 2018/09/28 | 4,865 | 4,875 | 4,740 | 4,755 | -45 | -0.9% | 34,400 |
| 2018/09/27 | 4,700 | 4,825 | 4,640 | 4,800 | +105 | +2.2% | 66,500 |
| 2018/09/26 | 4,740 | 4,740 | 4,650 | 4,695 | -50 | -1.1% | 41,200 |
| 2018/09/25 | 4,620 | 4,745 | 4,620 | 4,745 | +135 | +2.9% | 64,700 |
| 2018/09/21 | 4,520 | 4,635 | 4,495 | 4,610 | +135 | +3% | 50,200 |
| 2018/09/20 | 4,505 | 4,545 | 4,420 | 4,475 | -30 | -0.7% | 40,400 |
| 2018/09/19 | 4,440 | 4,510 | 4,415 | 4,505 | +65 | +1.5% | 35,100 |
| 2018/09/18 | 4,395 | 4,465 | 4,360 | 4,440 | +45 | +1% | 32,600 |
| 2018/09/14 | 4,335 | 4,450 | 4,335 | 4,395 | +70 | +1.6% | 42,700 |
| 2018/09/13 | 4,345 | 4,410 | 4,285 | 4,325 | -20 | -0.5% | 21,600 |
| 2018/09/12 | 4,330 | 4,370 | 4,210 | 4,345 | +15 | +0.3% | 34,600 |
| 2018/09/11 | 4,240 | 4,355 | 4,220 | 4,330 | +45 | +1.1% | 35,800 |
| 2018/09/10 | 4,245 | 4,300 | 4,225 | 4,285 | +100 | +2.4% | 23,500 |
| 2018/09/07 | 4,190 | 4,200 | 4,170 | 4,185 | -65 | -1.5% | 15,100 |
| 2018/09/06 | 4,240 | 4,270 | 4,170 | 4,250 | +20 | +0.5% | 21,900 |
| 2018/09/05 | 4,275 | 4,315 | 4,220 | 4,230 | ±0 | ±0% | 32,400 |
| 2018/09/04 | 4,235 | 4,245 | 4,220 | 4,230 | -5 | -0.1% | 8,900 |
| 2018/09/03 | 4,255 | 4,275 | 4,225 | 4,235 | -90 | -2.1% | 15,800 |
| 2018/08/31 | 4,320 | 4,365 | 4,285 | 4,325 | ±0 | ±0% | 36,700 |
| 2018/08/30 | 4,225 | 4,330 | 4,225 | 4,325 | +120 | +2.9% | 26,600 |
| 2018/08/29 | 4,200 | 4,235 | 4,190 | 4,205 | +55 | +1.3% | 19,500 |
| 2018/08/28 | 4,255 | 4,255 | 4,150 | 4,150 | -50 | -1.2% | 12,200 |
| 2018/08/27 | 4,170 | 4,215 | 4,170 | 4,200 | +30 | +0.7% | 13,400 |
| 2018/08/24 | 4,180 | 4,220 | 4,170 | 4,170 | +10 | +0.2% | 15,400 |
| 2018/08/23 | 4,025 | 4,175 | 4,025 | 4,160 | +130 | +3.2% | 28,300 |
| 2018/08/22 | 4,015 | 4,040 | 3,985 | 4,030 | -25 | -0.6% | 12,800 |
| 2018/08/21 | 4,000 | 4,085 | 3,995 | 4,055 | +35 | +0.9% | 22,700 |
1651～
1700
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
