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 |
|---|---|---|---|---|---|---|---|
| 2017/03/23 | 3,200 | 3,245 | 3,195 | 3,210 | +5 | +0.2% | 17,900 |
| 2017/03/22 | 3,215 | 3,265 | 3,200 | 3,205 | -65 | -2% | 18,000 |
| 2017/03/21 | 3,245 | 3,285 | 3,245 | 3,270 | -10 | -0.3% | 13,400 |
| 2017/03/17 | 3,240 | 3,280 | 3,215 | 3,280 | +20 | +0.6% | 19,600 |
| 2017/03/16 | 3,225 | 3,260 | 3,225 | 3,260 | -5 | -0.2% | 12,400 |
| 2017/03/15 | 3,245 | 3,265 | 3,225 | 3,265 | +5 | +0.2% | 10,500 |
| 2017/03/14 | 3,275 | 3,305 | 3,250 | 3,260 | -15 | -0.5% | 11,800 |
| 2017/03/13 | 3,310 | 3,325 | 3,265 | 3,275 | -30 | -0.9% | 13,900 |
| 2017/03/10 | 3,300 | 3,315 | 3,270 | 3,305 | +30 | +0.9% | 30,800 |
| 2017/03/09 | 3,205 | 3,280 | 3,200 | 3,275 | +70 | +2.2% | 22,000 |
| 2017/03/08 | 3,230 | 3,230 | 3,195 | 3,205 | -30 | -0.9% | 19,600 |
| 2017/03/07 | 3,215 | 3,255 | 3,215 | 3,235 | +5 | +0.2% | 9,200 |
| 2017/03/06 | 3,260 | 3,260 | 3,225 | 3,230 | -30 | -0.9% | 7,400 |
| 2017/03/03 | 3,295 | 3,295 | 3,250 | 3,260 | -20 | -0.6% | 11,700 |
| 2017/03/02 | 3,270 | 3,280 | 3,240 | 3,280 | +70 | +2.2% | 18,000 |
| 2017/03/01 | 3,215 | 3,255 | 3,170 | 3,210 | -65 | -2% | 36,600 |
| 2017/02/28 | 3,245 | 3,300 | 3,245 | 3,275 | +40 | +1.2% | 32,200 |
| 2017/02/27 | 3,230 | 3,270 | 3,220 | 3,235 | -55 | -1.7% | 24,600 |
| 2017/02/24 | 3,265 | 3,305 | 3,230 | 3,290 | -15 | -0.5% | 16,600 |
| 2017/02/23 | 3,325 | 3,325 | 3,290 | 3,305 | -20 | -0.6% | 13,300 |
| 2017/02/22 | 3,365 | 3,365 | 3,305 | 3,325 | -40 | -1.2% | 29,700 |
| 2017/02/21 | 3,410 | 3,410 | 3,335 | 3,365 | -55 | -1.6% | 29,300 |
| 2017/02/20 | 3,470 | 3,470 | 3,400 | 3,420 | -50 | -1.4% | 15,100 |
| 2017/02/17 | 3,455 | 3,500 | 3,455 | 3,470 | +15 | +0.4% | 13,600 |
| 2017/02/16 | 3,475 | 3,485 | 3,445 | 3,455 | -45 | -1.3% | 13,100 |
| 2017/02/15 | 3,500 | 3,530 | 3,490 | 3,500 | ±0 | ±0% | 18,200 |
| 2017/02/14 | 3,495 | 3,525 | 3,440 | 3,500 | +25 | +0.7% | 29,700 |
| 2017/02/13 | 3,445 | 3,530 | 3,415 | 3,475 | +30 | +0.9% | 31,200 |
| 2017/02/10 | 3,365 | 3,450 | 3,335 | 3,445 | +65 | +1.9% | 27,000 |
| 2017/02/09 | 3,395 | 3,405 | 3,365 | 3,380 | -5 | -0.1% | 15,500 |
| 2017/02/08 | 3,470 | 3,470 | 3,360 | 3,385 | -105 | -3% | 22,200 |
| 2017/02/07 | 3,460 | 3,490 | 3,435 | 3,490 | +30 | +0.9% | 25,900 |
| 2017/02/06 | 3,500 | 3,500 | 3,320 | 3,460 | -30 | -0.9% | 19,600 |
| 2017/02/03 | 3,490 | 3,495 | 3,455 | 3,490 | +30 | +0.9% | 18,100 |
| 2017/02/02 | 3,500 | 3,500 | 3,440 | 3,460 | -30 | -0.9% | 21,900 |
| 2017/02/01 | 3,435 | 3,495 | 3,415 | 3,490 | +80 | +2.3% | 49,000 |
| 2017/01/31 | 3,385 | 3,420 | 3,365 | 3,410 | +25 | +0.7% | 24,600 |
| 2017/01/30 | 3,335 | 3,390 | 3,305 | 3,385 | +35 | +1% | 20,400 |
| 2017/01/27 | 3,385 | 3,395 | 3,345 | 3,350 | -35 | -1% | 19,900 |
| 2017/01/26 | 3,400 | 3,415 | 3,370 | 3,385 | -10 | -0.3% | 22,400 |
| 2017/01/25 | 3,340 | 3,395 | 3,340 | 3,395 | +65 | +2% | 22,000 |
| 2017/01/24 | 3,325 | 3,335 | 3,285 | 3,330 | +5 | +0.2% | 20,200 |
| 2017/01/23 | 3,345 | 3,365 | 3,325 | 3,325 | -65 | -1.9% | 10,300 |
| 2017/01/20 | 3,370 | 3,395 | 3,370 | 3,390 | -5 | -0.1% | 23,200 |
| 2017/01/19 | 3,360 | 3,400 | 3,360 | 3,395 | +35 | +1% | 19,300 |
| 2017/01/18 | 3,300 | 3,375 | 3,300 | 3,360 | +10 | +0.3% | 23,000 |
| 2017/01/17 | 3,385 | 3,385 | 3,330 | 3,350 | -25 | -0.7% | 16,900 |
| 2017/01/16 | 3,360 | 3,425 | 3,350 | 3,375 | +5 | +0.1% | 18,600 |
| 2017/01/13 | 3,315 | 3,395 | 3,305 | 3,370 | +10 | +0.3% | 24,300 |
| 2017/01/12 | 3,360 | 3,365 | 3,285 | 3,360 | ±0 | ±0% | 30,100 |
2051～
2100
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
