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 |
|---|---|---|---|---|---|---|---|
| 2015/12/28 | 3,140 | 3,245 | 3,100 | 3,240 | +170 | +5.5% | 35,500 |
| 2015/12/25 | 3,130 | 3,130 | 3,055 | 3,070 | -60 | -1.9% | 23,700 |
| 2015/12/24 | 3,200 | 3,200 | 3,125 | 3,130 | -30 | -0.9% | 23,000 |
| 2015/12/22 | 3,155 | 3,175 | 3,125 | 3,160 | +25 | +0.8% | 29,100 |
| 2015/12/21 | 3,200 | 3,200 | 3,090 | 3,135 | -105 | -3.2% | 37,100 |
| 2015/12/18 | 3,200 | 3,275 | 3,175 | 3,240 | +40 | +1.3% | 79,500 |
| 2015/12/17 | 3,230 | 3,310 | 3,180 | 3,200 | +10 | +0.3% | 72,600 |
| 2015/12/16 | 3,120 | 3,195 | 3,120 | 3,190 | +90 | +2.9% | 54,700 |
| 2015/12/15 | 3,115 | 3,130 | 3,075 | 3,100 | -15 | -0.5% | 24,500 |
| 2015/12/14 | 3,100 | 3,120 | 3,065 | 3,115 | -20 | -0.6% | 30,300 |
| 2015/12/11 | 3,095 | 3,165 | 3,090 | 3,135 | +15 | +0.5% | 53,900 |
| 2015/12/10 | 3,090 | 3,160 | 3,090 | 3,120 | -40 | -1.3% | 37,900 |
| 2015/12/09 | 3,210 | 3,210 | 3,110 | 3,160 | -75 | -2.3% | 50,600 |
| 2015/12/08 | 3,190 | 3,260 | 3,185 | 3,235 | +100 | +3.2% | 53,800 |
| 2015/12/07 | 3,155 | 3,185 | 3,130 | 3,135 | ±0 | ±0% | 34,700 |
| 2015/12/04 | 3,165 | 3,190 | 3,125 | 3,135 | -60 | -1.9% | 43,000 |
| 2015/12/03 | 3,285 | 3,300 | 3,180 | 3,195 | -90 | -2.7% | 52,000 |
| 2015/12/02 | 3,235 | 3,310 | 3,235 | 3,285 | +50 | +1.5% | 51,200 |
| 2015/12/01 | 3,070 | 3,245 | 3,070 | 3,235 | +170 | +5.5% | 93,300 |
| 2015/11/30 | 3,130 | 3,130 | 3,040 | 3,065 | -65 | -2.1% | 333,000 |
| 2015/11/27 | 3,195 | 3,205 | 3,060 | 3,130 | -80 | -2.5% | 52,800 |
| 2015/11/26 | 3,250 | 3,285 | 3,200 | 3,210 | -85 | -2.6% | 49,000 |
| 2015/11/25 | 3,315 | 3,315 | 3,220 | 3,295 | ±0 | ±0% | 36,400 |
| 2015/11/24 | 3,285 | 3,350 | 3,275 | 3,295 | +10 | +0.3% | 53,400 |
| 2015/11/20 | 3,210 | 3,290 | 3,210 | 3,285 | +50 | +1.5% | 43,700 |
| 2015/11/19 | 3,195 | 3,245 | 3,160 | 3,235 | +85 | +2.7% | 42,200 |
| 2015/11/18 | 3,170 | 3,195 | 3,130 | 3,150 | +5 | +0.2% | 37,600 |
| 2015/11/17 | 3,060 | 3,150 | 3,060 | 3,145 | +85 | +2.8% | 55,500 |
| 2015/11/16 | 2,976 | 3,090 | 2,976 | 3,060 | +30 | +1% | 51,700 |
| 2015/11/13 | 3,010 | 3,035 | 2,997 | 3,030 | -15 | -0.5% | 33,300 |
| 2015/11/12 | 3,050 | 3,085 | 3,030 | 3,045 | -5 | -0.2% | 46,500 |
| 2015/11/11 | 2,845 | 3,060 | 2,842 | 3,050 | +190 | +6.6% | 106,300 |
| 2015/11/10 | 2,871 | 2,893 | 2,859 | 2,860 | -59 | -2% | 45,200 |
| 2015/11/09 | 2,908 | 2,926 | 2,880 | 2,919 | +78 | +2.7% | 55,700 |
| 2015/11/06 | 2,914 | 2,928 | 2,834 | 2,841 | -64 | -2.2% | 55,500 |
| 2015/11/05 | 2,873 | 2,925 | 2,848 | 2,905 | +37 | +1.3% | 51,700 |
| 2015/11/04 | 2,844 | 2,876 | 2,820 | 2,868 | +85 | +3.1% | 60,500 |
| 2015/11/02 | 2,815 | 2,854 | 2,782 | 2,783 | -81 | -2.8% | 50,100 |
| 2015/10/30 | 2,855 | 2,867 | 2,836 | 2,864 | +12 | +0.4% | 52,300 |
| 2015/10/29 | 2,874 | 2,883 | 2,845 | 2,852 | -12 | -0.4% | 30,700 |
| 2015/10/28 | 2,836 | 2,875 | 2,834 | 2,864 | +30 | +1.1% | 28,800 |
| 2015/10/27 | 2,836 | 2,855 | 2,813 | 2,834 | -21 | -0.7% | 45,700 |
| 2015/10/26 | 2,825 | 2,863 | 2,725 | 2,855 | +70 | +2.5% | 116,500 |
| 2015/10/23 | 2,873 | 2,881 | 2,774 | 2,785 | -86 | -3% | 145,400 |
| 2015/10/22 | 2,880 | 2,899 | 2,859 | 2,871 | -9 | -0.3% | 27,400 |
| 2015/10/21 | 2,864 | 2,895 | 2,851 | 2,880 | +3 | +0.1% | 49,400 |
| 2015/10/20 | 2,865 | 2,890 | 2,850 | 2,877 | +27 | +0.9% | 24,200 |
| 2015/10/19 | 2,900 | 2,929 | 2,833 | 2,850 | -93 | -3.2% | 73,700 |
| 2015/10/16 | 3,060 | 3,060 | 2,941 | 2,943 | -87 | -2.9% | 31,800 |
| 2015/10/15 | 2,979 | 3,040 | 2,979 | 3,030 | +46 | +1.5% | 24,200 |
2351～
2400
件表示中 / 3759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 | 456,000円 | +6.4% | +1.0% | 2.19% | 20.52倍 | 2.25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 |
| 沖縄セルラー | 526,000円 | +0.8% | +1.8% | 2.43% | 19.57倍 | 2.54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 | 189,700円 | +23.5% | +160.7% | 0.00% | 47.94倍 | 16.04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 | 395,500円 | +30.0% | - | 0.00% | 195.02倍 | 12.93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 |
| フューチャー | 241,500円 | +8.8% | +7.4% | 1.90% | 18.69倍 | 3.64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
