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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 4,040 | 4,055 | 4,010 | 4,020 | -35 | -0.9% | 12,700 |
| 2018/08/17 | 4,070 | 4,085 | 4,035 | 4,055 | -15 | -0.4% | 13,300 |
| 2018/08/16 | 4,120 | 4,130 | 4,060 | 4,070 | -100 | -2.4% | 20,000 |
| 2018/08/15 | 4,235 | 4,250 | 4,150 | 4,170 | -85 | -2% | 17,900 |
| 2018/08/14 | 4,175 | 4,275 | 4,175 | 4,255 | +80 | +1.9% | 30,600 |
| 2018/08/13 | 4,055 | 4,215 | 4,055 | 4,175 | +120 | +3% | 45,400 |
| 2018/08/10 | 4,010 | 4,095 | 4,000 | 4,055 | +25 | +0.6% | 38,400 |
| 2018/08/09 | 4,050 | 4,065 | 4,010 | 4,030 | -65 | -1.6% | 25,500 |
| 2018/08/08 | 4,075 | 4,140 | 4,075 | 4,095 | -35 | -0.8% | 27,800 |
| 2018/08/07 | 4,095 | 4,145 | 4,080 | 4,130 | +20 | +0.5% | 11,300 |
| 2018/08/06 | 4,100 | 4,145 | 4,065 | 4,110 | ±0 | ±0% | 17,200 |
| 2018/08/03 | 4,125 | 4,160 | 4,105 | 4,110 | -20 | -0.5% | 18,500 |
| 2018/08/02 | 4,205 | 4,230 | 4,120 | 4,130 | -75 | -1.8% | 19,100 |
| 2018/08/01 | 4,180 | 4,235 | 4,155 | 4,205 | +45 | +1.1% | 27,500 |
| 2018/07/31 | 4,150 | 4,195 | 4,110 | 4,160 | -10 | -0.2% | 51,200 |
| 2018/07/30 | 4,235 | 4,235 | 4,150 | 4,170 | -100 | -2.3% | 21,100 |
| 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 |
1701～
1750
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
