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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/14 | 4,020 | 4,120 | 4,015 | 4,110 | +125 | +3.1% | 43,400 |
| 2017/12/13 | 4,010 | 4,025 | 3,970 | 3,985 | -20 | -0.5% | 14,100 |
| 2017/12/12 | 3,975 | 4,015 | 3,975 | 4,005 | +20 | +0.5% | 21,600 |
| 2017/12/11 | 4,000 | 4,035 | 3,940 | 3,985 | -15 | -0.4% | 25,100 |
| 2017/12/08 | 4,000 | 4,080 | 3,960 | 4,000 | -140 | -3.4% | 60,100 |
| 2017/12/07 | 4,030 | 4,175 | 4,030 | 4,140 | +135 | +3.4% | 61,500 |
| 2017/12/06 | 3,900 | 4,035 | 3,895 | 4,005 | +120 | +3.1% | 56,200 |
| 2017/12/05 | 3,880 | 3,895 | 3,850 | 3,885 | -40 | -1% | 24,800 |
| 2017/12/04 | 3,980 | 4,020 | 3,920 | 3,925 | -30 | -0.8% | 32,100 |
| 2017/12/01 | 3,885 | 3,960 | 3,875 | 3,955 | +100 | +2.6% | 41,200 |
| 2017/11/30 | 3,835 | 3,885 | 3,780 | 3,855 | +20 | +0.5% | 51,700 |
| 2017/11/29 | 3,850 | 3,865 | 3,815 | 3,835 | +20 | +0.5% | 30,600 |
| 2017/11/28 | 3,865 | 3,875 | 3,815 | 3,815 | -90 | -2.3% | 21,100 |
| 2017/11/27 | 3,895 | 3,920 | 3,860 | 3,905 | +15 | +0.4% | 26,400 |
| 2017/11/24 | 3,875 | 3,915 | 3,865 | 3,890 | +5 | +0.1% | 11,800 |
| 2017/11/22 | 3,965 | 3,965 | 3,860 | 3,885 | -80 | -2% | 32,600 |
| 2017/11/21 | 3,935 | 3,990 | 3,935 | 3,965 | +40 | +1% | 22,900 |
| 2017/11/20 | 3,870 | 3,950 | 3,870 | 3,925 | +50 | +1.3% | 19,400 |
| 2017/11/17 | 3,970 | 3,990 | 3,870 | 3,875 | -95 | -2.4% | 27,200 |
| 2017/11/16 | 3,835 | 3,995 | 3,835 | 3,970 | +135 | +3.5% | 32,300 |
| 2017/11/15 | 3,915 | 3,940 | 3,825 | 3,835 | -135 | -3.4% | 39,800 |
| 2017/11/14 | 3,925 | 4,010 | 3,925 | 3,970 | +30 | +0.8% | 29,700 |
| 2017/11/13 | 4,000 | 4,030 | 3,920 | 3,940 | -65 | -1.6% | 35,000 |
| 2017/11/10 | 3,770 | 4,040 | 3,760 | 4,005 | +190 | +5% | 79,500 |
| 2017/11/09 | 3,675 | 3,910 | 3,650 | 3,815 | +145 | +4% | 83,800 |
| 2017/11/08 | 3,760 | 3,775 | 3,545 | 3,670 | -205 | -5.3% | 100,300 |
| 2017/11/07 | 3,815 | 3,900 | 3,795 | 3,875 | +85 | +2.2% | 44,700 |
1801～
1850
件表示中 / 3715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 | 431,000円 | +6.4% | +1.0% | 2.32% | 19.39倍 | 2.13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 |
| シンプレクスＨ | 389,000円 | +15.0% | +16.8% | 1.67% | 25.52倍 | 4.52倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| フリー | 385,500円 | +30.0% | - | 0.00% | 190.09倍 | 12.52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 |
| ジャストシステ | 350,000円 | +4.4% | +1.9% | 0.69% | 17.98倍 | 2.14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 |
| フューチャー | 217,700円 | +8.8% | +7.4% | 2.11% | 16.85倍 | 3.48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
