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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 4,225 | 4,315 | 4,225 | 4,270 | ±0 | ±0% | 30,600 |
| 2018/07/26 | 4,240 | 4,295 | 4,230 | 4,270 | +85 | +2% | 24,600 |
| 2018/07/25 | 4,180 | 4,200 | 4,140 | 4,185 | +80 | +1.9% | 26,800 |
| 2018/07/24 | 4,170 | 4,170 | 4,095 | 4,105 | -55 | -1.3% | 12,700 |
| 2018/07/23 | 4,175 | 4,225 | 4,155 | 4,160 | -10 | -0.2% | 20,700 |
| 2018/07/20 | 4,170 | 4,205 | 4,130 | 4,170 | ±0 | ±0% | 28,400 |
| 2018/07/19 | 4,150 | 4,175 | 4,135 | 4,170 | +45 | +1.1% | 40,900 |
| 2018/07/18 | 4,060 | 4,135 | 4,060 | 4,125 | +90 | +2.2% | 30,800 |
| 2018/07/17 | 4,000 | 4,055 | 3,995 | 4,035 | +45 | +1.1% | 17,000 |
| 2018/07/13 | 3,925 | 3,995 | 3,925 | 3,990 | +75 | +1.9% | 23,400 |
| 2018/07/12 | 3,865 | 3,925 | 3,865 | 3,915 | +35 | +0.9% | 23,800 |
| 2018/07/11 | 3,860 | 3,915 | 3,810 | 3,880 | +40 | +1% | 44,500 |
| 2018/07/10 | 3,875 | 3,895 | 3,835 | 3,840 | -40 | -1% | 26,100 |
| 2018/07/09 | 3,835 | 3,890 | 3,830 | 3,880 | +15 | +0.4% | 28,000 |
| 2018/07/06 | 3,820 | 3,895 | 3,810 | 3,865 | +10 | +0.3% | 43,000 |
| 2018/07/05 | 3,885 | 3,950 | 3,830 | 3,855 | -90 | -2.3% | 39,700 |
| 2018/07/04 | 3,880 | 3,955 | 3,870 | 3,945 | +30 | +0.8% | 21,200 |
| 2018/07/03 | 3,920 | 3,980 | 3,865 | 3,915 | -40 | -1% | 55,300 |
| 2018/07/02 | 4,060 | 4,060 | 3,930 | 3,955 | -175 | -4.2% | 85,000 |
| 2018/06/29 | 4,045 | 4,130 | 3,980 | 4,130 | +75 | +1.8% | 85,600 |
| 2018/06/28 | 4,020 | 4,085 | 4,000 | 4,055 | +35 | +0.9% | 67,200 |
| 2018/06/27 | 4,025 | 4,055 | 3,935 | 4,020 | -10 | -0.2% | 101,400 |
| 2018/06/26 | 4,030 | 4,085 | 4,010 | 4,030 | ±0 | ±0% | 43,100 |
| 2018/06/25 | 4,190 | 4,195 | 4,025 | 4,030 | -195 | -4.6% | 73,400 |
| 2018/06/22 | 4,210 | 4,280 | 4,160 | 4,225 | +5 | +0.1% | 91,400 |
| 2018/06/21 | 4,310 | 4,310 | 4,205 | 4,220 | -90 | -2.1% | 37,100 |
| 2018/06/20 | 4,230 | 4,345 | 4,230 | 4,310 | +90 | +2.1% | 64,800 |
| 2018/06/19 | 4,355 | 4,360 | 4,205 | 4,220 | -130 | -3% | 41,700 |
| 2018/06/18 | 4,410 | 4,440 | 4,300 | 4,350 | -40 | -0.9% | 52,300 |
| 2018/06/15 | 4,400 | 4,445 | 4,375 | 4,390 | +15 | +0.3% | 34,600 |
| 2018/06/14 | 4,420 | 4,420 | 4,320 | 4,375 | -55 | -1.2% | 36,800 |
| 2018/06/13 | 4,410 | 4,445 | 4,385 | 4,430 | -10 | -0.2% | 36,400 |
| 2018/06/12 | 4,440 | 4,470 | 4,405 | 4,440 | +15 | +0.3% | 30,400 |
| 2018/06/11 | 4,375 | 4,495 | 4,350 | 4,425 | +50 | +1.1% | 35,200 |
| 2018/06/08 | 4,325 | 4,415 | 4,325 | 4,375 | -90 | -2% | 61,500 |
| 2018/06/07 | 4,370 | 4,480 | 4,325 | 4,465 | +70 | +1.6% | 46,500 |
| 2018/06/06 | 4,375 | 4,395 | 4,320 | 4,395 | -20 | -0.5% | 32,500 |
| 2018/06/05 | 4,400 | 4,420 | 4,370 | 4,415 | -45 | -1% | 31,300 |
| 2018/06/04 | 4,365 | 4,525 | 4,365 | 4,460 | +130 | +3% | 53,400 |
| 2018/06/01 | 4,285 | 4,350 | 4,270 | 4,330 | -25 | -0.6% | 38,100 |
| 2018/05/31 | 4,230 | 4,400 | 4,165 | 4,355 | +145 | +3.4% | 140,200 |
| 2018/05/30 | 4,315 | 4,330 | 4,200 | 4,210 | -165 | -3.8% | 25,200 |
| 2018/05/29 | 4,385 | 4,395 | 4,315 | 4,375 | ±0 | ±0% | 22,400 |
| 2018/05/28 | 4,250 | 4,385 | 4,240 | 4,375 | +120 | +2.8% | 32,400 |
| 2018/05/25 | 4,200 | 4,270 | 4,185 | 4,255 | +15 | +0.4% | 22,700 |
| 2018/05/24 | 4,225 | 4,265 | 4,210 | 4,240 | +50 | +1.2% | 36,900 |
| 2018/05/23 | 4,160 | 4,225 | 4,160 | 4,190 | ±0 | ±0% | 18,200 |
| 2018/05/22 | 4,205 | 4,230 | 4,175 | 4,190 | -60 | -1.4% | 17,300 |
| 2018/05/21 | 4,240 | 4,255 | 4,220 | 4,250 | -5 | -0.1% | 11,300 |
| 2018/05/18 | 4,260 | 4,270 | 4,205 | 4,255 | +15 | +0.4% | 27,900 |
1651～
1700
件表示中 / 3693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 | 401,000円 | +6.4% | +1.0% | 2.49% | 18.04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 | 335,500円 | +2.5% | +3.5% | 0.60% | 17.96倍 | 2.16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 |
| Ｄガレージ | 450,500円 | +5.7% | +42.9% | 1.18% | 29.49倍 | 2.78倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| 沖縄セルラー | 426,500円 | +6.4% | +2.4% | 2.81% | 16.36倍 | 2.11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 |
| ＪＭＤＣ | 313,300円 | +32.8% | +31.8% | 0.45% | 33.03倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
