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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 3,135 | 3,155 | 3,090 | 3,090 | -70 | -2.2% | 26,900 |
| 2017/08/16 | 3,145 | 3,180 | 3,145 | 3,160 | -5 | -0.2% | 13,300 |
| 2017/08/15 | 3,100 | 3,180 | 3,100 | 3,165 | +80 | +2.6% | 42,900 |
| 2017/08/14 | 3,140 | 3,190 | 3,070 | 3,085 | -185 | -5.7% | 51,600 |
| 2017/08/10 | 3,245 | 3,270 | 3,205 | 3,270 | +40 | +1.2% | 39,800 |
| 2017/08/09 | 3,210 | 3,235 | 3,190 | 3,230 | -10 | -0.3% | 22,200 |
| 2017/08/08 | 3,250 | 3,250 | 3,215 | 3,240 | -10 | -0.3% | 11,700 |
| 2017/08/07 | 3,225 | 3,255 | 3,205 | 3,250 | +25 | +0.8% | 19,200 |
| 2017/08/04 | 3,210 | 3,225 | 3,175 | 3,225 | +10 | +0.3% | 24,100 |
| 2017/08/03 | 3,190 | 3,220 | 3,185 | 3,215 | +10 | +0.3% | 18,700 |
| 2017/08/02 | 3,230 | 3,230 | 3,180 | 3,205 | -10 | -0.3% | 19,300 |
| 2017/08/01 | 3,205 | 3,220 | 3,190 | 3,215 | +5 | +0.2% | 26,400 |
| 2017/07/31 | 3,235 | 3,240 | 3,210 | 3,210 | -15 | -0.5% | 17,300 |
| 2017/07/28 | 3,210 | 3,235 | 3,195 | 3,225 | +15 | +0.5% | 17,800 |
| 2017/07/27 | 3,180 | 3,240 | 3,175 | 3,210 | +30 | +0.9% | 14,500 |
| 2017/07/26 | 3,230 | 3,230 | 3,170 | 3,180 | -50 | -1.5% | 31,200 |
| 2017/07/25 | 3,260 | 3,275 | 3,220 | 3,230 | -50 | -1.5% | 19,600 |
| 2017/07/24 | 3,235 | 3,290 | 3,220 | 3,280 | +50 | +1.5% | 20,700 |
| 2017/07/21 | 3,240 | 3,245 | 3,215 | 3,230 | -10 | -0.3% | 19,500 |
| 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 |
1951～
2000
件表示中 / 3761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 | 459,500円 | +6.4% | +1.0% | 2.39% | 20.67倍 | 2.27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 |
| フリー | 405,000円 | +30.0% | - | 0.00% | 199.70倍 | 13.24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 |
| Ｓａｎｓａｎ | 190,600円 | +23.5% | +160.7% | 0.00% | 48.17倍 | 16.11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 |
| フューチャー | 237,800円 | +8.8% | +7.4% | 1.93% | 18.40倍 | 3.58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 |
| システナ | 50,500円 | +7.2% | +13.9% | 2.38% | 19.20倍 | 5.56倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
