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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,220 | 3,250 | 3,210 | 3,240 | +20 | +0.6% | 25,100 |
| 2017/07/19 | 3,225 | 3,235 | 3,210 | 3,220 | -5 | -0.2% | 23,400 |
| 2017/07/18 | 3,245 | 3,245 | 3,205 | 3,225 | -50 | -1.5% | 26,800 |
| 2017/07/14 | 3,235 | 3,300 | 3,235 | 3,275 | +45 | +1.4% | 17,200 |
| 2017/07/13 | 3,260 | 3,265 | 3,215 | 3,230 | +5 | +0.2% | 10,100 |
| 2017/07/12 | 3,230 | 3,240 | 3,215 | 3,225 | -20 | -0.6% | 9,700 |
| 2017/07/11 | 3,220 | 3,280 | 3,205 | 3,245 | +30 | +0.9% | 22,900 |
| 2017/07/10 | 3,215 | 3,230 | 3,195 | 3,215 | ±0 | ±0% | 17,900 |
| 2017/07/07 | 3,230 | 3,240 | 3,210 | 3,215 | -35 | -1.1% | 17,200 |
| 2017/07/06 | 3,230 | 3,270 | 3,225 | 3,250 | -5 | -0.2% | 15,500 |
| 2017/07/05 | 3,215 | 3,265 | 3,215 | 3,255 | +15 | +0.5% | 20,200 |
| 2017/07/04 | 3,325 | 3,325 | 3,215 | 3,240 | -85 | -2.6% | 30,900 |
| 2017/07/03 | 3,335 | 3,345 | 3,305 | 3,325 | +15 | +0.5% | 41,400 |
| 2017/06/30 | 3,300 | 3,325 | 3,245 | 3,310 | +15 | +0.5% | 40,900 |
| 2017/06/29 | 3,320 | 3,320 | 3,265 | 3,295 | +30 | +0.9% | 17,100 |
| 2017/06/28 | 3,290 | 3,315 | 3,260 | 3,265 | -25 | -0.8% | 19,800 |
| 2017/06/27 | 3,305 | 3,310 | 3,275 | 3,290 | -10 | -0.3% | 13,300 |
| 2017/06/26 | 3,295 | 3,310 | 3,285 | 3,300 | +5 | +0.2% | 14,100 |
| 2017/06/23 | 3,290 | 3,300 | 3,275 | 3,295 | +5 | +0.2% | 19,100 |
| 2017/06/22 | 3,285 | 3,300 | 3,270 | 3,290 | +10 | +0.3% | 15,900 |
| 2017/06/21 | 3,275 | 3,300 | 3,250 | 3,280 | +30 | +0.9% | 40,700 |
| 2017/06/20 | 3,200 | 3,265 | 3,200 | 3,250 | +65 | +2% | 30,000 |
| 2017/06/19 | 3,165 | 3,195 | 3,165 | 3,185 | +30 | +1% | 20,400 |
| 2017/06/16 | 3,145 | 3,160 | 3,140 | 3,155 | +35 | +1.1% | 15,700 |
| 2017/06/15 | 3,120 | 3,140 | 3,105 | 3,120 | ±0 | ±0% | 19,100 |
| 2017/06/14 | 3,155 | 3,165 | 3,120 | 3,120 | -35 | -1.1% | 16,300 |
| 2017/06/13 | 3,150 | 3,180 | 3,150 | 3,155 | -5 | -0.2% | 8,000 |
| 2017/06/12 | 3,130 | 3,175 | 3,120 | 3,160 | +20 | +0.6% | 15,900 |
| 2017/06/09 | 3,165 | 3,190 | 3,140 | 3,140 | -55 | -1.7% | 37,300 |
| 2017/06/08 | 3,225 | 3,235 | 3,190 | 3,195 | -30 | -0.9% | 16,300 |
| 2017/06/07 | 3,220 | 3,240 | 3,190 | 3,225 | ±0 | ±0% | 18,100 |
| 2017/06/06 | 3,300 | 3,305 | 3,225 | 3,225 | -70 | -2.1% | 13,200 |
| 2017/06/05 | 3,270 | 3,320 | 3,260 | 3,295 | +25 | +0.8% | 25,900 |
| 2017/06/02 | 3,220 | 3,285 | 3,215 | 3,270 | +65 | +2% | 39,400 |
| 2017/06/01 | 3,155 | 3,210 | 3,145 | 3,205 | +45 | +1.4% | 30,000 |
| 2017/05/31 | 3,165 | 3,200 | 3,155 | 3,160 | -15 | -0.5% | 24,500 |
| 2017/05/30 | 3,185 | 3,200 | 3,160 | 3,175 | +10 | +0.3% | 11,800 |
| 2017/05/29 | 3,170 | 3,190 | 3,160 | 3,165 | -10 | -0.3% | 17,700 |
| 2017/05/26 | 3,185 | 3,215 | 3,165 | 3,175 | -20 | -0.6% | 17,700 |
| 2017/05/25 | 3,155 | 3,210 | 3,155 | 3,195 | +40 | +1.3% | 39,100 |
| 2017/05/24 | 3,190 | 3,190 | 3,140 | 3,155 | ±0 | ±0% | 19,000 |
| 2017/05/23 | 3,155 | 3,195 | 3,150 | 3,155 | -20 | -0.6% | 26,200 |
| 2017/05/22 | 3,135 | 3,180 | 3,130 | 3,175 | +20 | +0.6% | 18,700 |
| 2017/05/19 | 3,150 | 3,170 | 3,130 | 3,155 | +5 | +0.2% | 16,100 |
| 2017/05/18 | 3,100 | 3,155 | 3,100 | 3,150 | -10 | -0.3% | 21,200 |
| 2017/05/17 | 3,160 | 3,165 | 3,140 | 3,160 | ±0 | ±0% | 25,800 |
| 2017/05/16 | 3,190 | 3,230 | 3,155 | 3,160 | -55 | -1.7% | 28,600 |
| 2017/05/15 | 3,165 | 3,225 | 3,165 | 3,215 | +15 | +0.5% | 23,900 |
| 2017/05/12 | 3,230 | 3,230 | 3,170 | 3,200 | -35 | -1.1% | 20,600 |
| 2017/05/11 | 3,125 | 3,240 | 3,125 | 3,235 | +75 | +2.4% | 40,500 |
1901～
1950
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 | 400,000円 | +6.4% | +1.0% | 2.50% | 17.99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 | 335,000円 | +2.5% | +3.5% | 0.60% | 17.93倍 | 2.15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 | 323,400円 | +32.8% | +31.8% | 0.43% | 34.10倍 | 2.93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 | 423,500円 | +6.4% | +2.4% | 2.83% | 16.25倍 | 2.09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
