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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 4,145 | 4,275 | 4,145 | 4,270 | +25 | +0.6% | 40,000 |
| 2018/03/27 | 4,170 | 4,250 | 4,170 | 4,245 | +55 | +1.3% | 30,900 |
| 2018/03/26 | 4,000 | 4,195 | 4,000 | 4,190 | +140 | +3.5% | 56,600 |
| 2018/03/23 | 4,170 | 4,170 | 4,045 | 4,050 | -215 | -5% | 39,700 |
| 2018/03/22 | 4,310 | 4,310 | 4,240 | 4,265 | -45 | -1% | 36,000 |
| 2018/03/20 | 4,210 | 4,335 | 4,210 | 4,310 | +30 | +0.7% | 30,600 |
| 2018/03/19 | 4,360 | 4,365 | 4,250 | 4,280 | -105 | -2.4% | 29,500 |
| 2018/03/16 | 4,415 | 4,440 | 4,360 | 4,385 | -30 | -0.7% | 31,900 |
| 2018/03/15 | 4,355 | 4,440 | 4,355 | 4,415 | +15 | +0.3% | 25,300 |
| 2018/03/14 | 4,410 | 4,410 | 4,355 | 4,400 | -45 | -1% | 15,600 |
| 2018/03/13 | 4,355 | 4,455 | 4,355 | 4,445 | +50 | +1.1% | 47,900 |
| 2018/03/12 | 4,480 | 4,515 | 4,360 | 4,395 | -5 | -0.1% | 31,200 |
| 2018/03/09 | 4,445 | 4,510 | 4,380 | 4,400 | -70 | -1.6% | 55,400 |
| 2018/03/08 | 4,580 | 4,580 | 4,430 | 4,470 | -85 | -1.9% | 41,100 |
| 2018/03/07 | 4,560 | 4,635 | 4,535 | 4,555 | -25 | -0.5% | 35,900 |
| 2018/03/06 | 4,590 | 4,610 | 4,550 | 4,580 | +95 | +2.1% | 34,300 |
| 2018/03/05 | 4,470 | 4,525 | 4,470 | 4,485 | +5 | +0.1% | 45,300 |
| 2018/03/02 | 4,485 | 4,515 | 4,460 | 4,480 | -55 | -1.2% | 30,900 |
| 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 |
1801～
1850
件表示中 / 3760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 | 462,500円 | +6.4% | +1.0% | 2.16% | 20.81倍 | 2.28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 | 437,500円 | +17.1% | +24.0% | 1.49% | 27.18倍 | 5.10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 |
| 沖縄セルラー | 533,000円 | +0.8% | +1.8% | 2.40% | 19.83倍 | 2.57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 | 190,400円 | +23.5% | +160.7% | 0.00% | 48.12倍 | 16.10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 | 402,500円 | +30.0% | - | 0.00% | 198.47倍 | 13.16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 |
市場注目の銘柄
チャート関連のコラム
