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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,650 | 4,650 | 4,500 | 4,535 | -150 | -3.2% | 92,900 |
| 2018/02/28 | 4,645 | 4,725 | 4,645 | 4,685 | +65 | +1.4% | 61,300 |
| 2018/02/27 | 4,615 | 4,680 | 4,545 | 4,620 | +35 | +0.8% | 40,300 |
| 2018/02/26 | 4,605 | 4,615 | 4,520 | 4,585 | +25 | +0.5% | 23,300 |
| 2018/02/23 | 4,520 | 4,570 | 4,470 | 4,560 | +30 | +0.7% | 18,300 |
| 2018/02/22 | 4,545 | 4,580 | 4,475 | 4,530 | -85 | -1.8% | 29,400 |
| 2018/02/21 | 4,470 | 4,635 | 4,435 | 4,615 | +85 | +1.9% | 54,800 |
| 2018/02/20 | 4,250 | 4,535 | 4,225 | 4,530 | +260 | +6.1% | 94,600 |
| 2018/02/19 | 4,000 | 4,290 | 4,000 | 4,270 | +350 | +8.9% | 82,500 |
| 2018/02/16 | 3,910 | 3,975 | 3,860 | 3,920 | +20 | +0.5% | 22,100 |
| 2018/02/15 | 3,855 | 3,925 | 3,830 | 3,900 | +35 | +0.9% | 33,100 |
| 2018/02/14 | 4,080 | 4,080 | 3,835 | 3,865 | -205 | -5% | 42,600 |
| 2018/02/13 | 4,200 | 4,340 | 4,045 | 4,070 | +265 | +7% | 127,000 |
| 2018/02/09 | 3,700 | 3,830 | 3,685 | 3,805 | +10 | +0.3% | 27,600 |
| 2018/02/08 | 3,805 | 3,860 | 3,780 | 3,795 | +25 | +0.7% | 28,100 |
| 2018/02/07 | 3,900 | 3,985 | 3,770 | 3,770 | -100 | -2.6% | 41,500 |
| 2018/02/06 | 3,940 | 4,055 | 3,805 | 3,870 | -120 | -3% | 66,600 |
| 2018/02/05 | 4,125 | 4,125 | 3,985 | 3,990 | -205 | -4.9% | 44,800 |
| 2018/02/02 | 4,150 | 4,195 | 4,125 | 4,195 | +35 | +0.8% | 18,700 |
| 2018/02/01 | 4,015 | 4,160 | 3,995 | 4,160 | +185 | +4.7% | 33,200 |
| 2018/01/31 | 4,055 | 4,070 | 3,970 | 3,975 | -115 | -2.8% | 33,000 |
| 2018/01/30 | 4,130 | 4,150 | 4,080 | 4,090 | -55 | -1.3% | 14,400 |
| 2018/01/29 | 4,155 | 4,195 | 4,145 | 4,145 | -5 | -0.1% | 9,200 |
| 2018/01/26 | 4,100 | 4,175 | 4,090 | 4,150 | +40 | +1% | 26,100 |
| 2018/01/25 | 4,090 | 4,140 | 4,085 | 4,110 | +5 | +0.1% | 11,100 |
| 2018/01/24 | 4,115 | 4,145 | 4,095 | 4,105 | -40 | -1% | 9,800 |
| 2018/01/23 | 4,080 | 4,180 | 4,060 | 4,145 | +90 | +2.2% | 17,900 |
| 2018/01/22 | 4,080 | 4,080 | 4,025 | 4,055 | -15 | -0.4% | 17,500 |
| 2018/01/19 | 4,045 | 4,115 | 4,040 | 4,070 | +30 | +0.7% | 9,300 |
| 2018/01/18 | 4,150 | 4,150 | 4,040 | 4,040 | -75 | -1.8% | 18,800 |
| 2018/01/17 | 4,080 | 4,135 | 4,080 | 4,115 | +5 | +0.1% | 14,400 |
| 2018/01/16 | 4,070 | 4,115 | 4,070 | 4,110 | +25 | +0.6% | 15,600 |
| 2018/01/15 | 4,095 | 4,120 | 4,075 | 4,085 | +5 | +0.1% | 17,000 |
| 2018/01/12 | 4,080 | 4,085 | 4,045 | 4,080 | -10 | -0.2% | 21,600 |
| 2018/01/11 | 4,155 | 4,155 | 4,085 | 4,090 | -75 | -1.8% | 15,500 |
| 2018/01/10 | 4,145 | 4,190 | 4,115 | 4,165 | +20 | +0.5% | 17,700 |
| 2018/01/09 | 4,200 | 4,200 | 4,130 | 4,145 | -50 | -1.2% | 13,800 |
| 2018/01/05 | 4,200 | 4,210 | 4,165 | 4,195 | +15 | +0.4% | 17,100 |
| 2018/01/04 | 4,165 | 4,180 | 4,100 | 4,180 | +55 | +1.3% | 49,200 |
| 2017/12/29 | 4,090 | 4,125 | 4,055 | 4,125 | +50 | +1.2% | 23,300 |
| 2017/12/28 | 4,135 | 4,140 | 4,070 | 4,075 | -50 | -1.2% | 18,700 |
| 2017/12/27 | 4,100 | 4,130 | 4,080 | 4,125 | +30 | +0.7% | 15,100 |
| 2017/12/26 | 4,110 | 4,170 | 4,085 | 4,095 | +15 | +0.4% | 24,800 |
| 2017/12/25 | 4,000 | 4,085 | 4,000 | 4,080 | +55 | +1.4% | 20,700 |
| 2017/12/22 | 4,035 | 4,040 | 4,020 | 4,025 | -5 | -0.1% | 30,400 |
| 2017/12/21 | 4,040 | 4,060 | 4,015 | 4,030 | -5 | -0.1% | 26,500 |
| 2017/12/20 | 4,020 | 4,075 | 4,000 | 4,035 | +15 | +0.4% | 25,400 |
| 2017/12/19 | 4,120 | 4,120 | 4,015 | 4,020 | -95 | -2.3% | 23,700 |
| 2017/12/18 | 4,150 | 4,150 | 4,100 | 4,115 | +25 | +0.6% | 28,300 |
| 2017/12/15 | 4,040 | 4,125 | 4,025 | 4,090 | -20 | -0.5% | 41,200 |
1751～
1800
件表示中 / 3692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 | 401,500円 | +6.4% | +1.0% | 2.49% | 18.06倍 | 2.02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 | 337,500円 | +2.5% | +3.5% | 0.59% | 18.06倍 | 2.17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 |
| ＪＭＤＣ | 309,100円 | +32.8% | +31.8% | 0.45% | 32.59倍 | 2.80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 |
| ガンホー | 296,400円 | +2.2% | -0.6% | 2.02% | 14.73倍 | 1.26倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| 沖縄セルラー | 427,500円 | +6.4% | +2.4% | 2.81% | 16.40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 |
市場注目の銘柄
チャート関連のコラム
