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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,915 | 3,920 | 3,875 | 3,895 | +20 | +0.5% | 43,400 |
| 2024/10/04 | 3,840 | 3,915 | 3,840 | 3,875 | +20 | +0.5% | 46,400 |
| 2024/10/03 | 3,860 | 3,870 | 3,835 | 3,855 | +30 | +0.8% | 51,000 |
| 2024/10/02 | 3,845 | 3,845 | 3,780 | 3,825 | -40 | -1% | 60,300 |
| 2024/10/01 | 3,850 | 3,875 | 3,810 | 3,865 | +40 | +1% | 63,000 |
| 2024/09/30 | 3,780 | 3,850 | 3,775 | 3,825 | -15 | -0.4% | 77,700 |
| 2024/09/27 | 3,800 | 3,850 | 3,760 | 3,840 | ±0 | ±0% | 61,200 |
| 2024/09/26 | 3,765 | 3,840 | 3,755 | 3,840 | +90 | +2.4% | 108,900 |
| 2024/09/25 | 3,800 | 3,800 | 3,740 | 3,750 | -70 | -1.8% | 65,500 |
| 2024/09/24 | 3,830 | 3,850 | 3,810 | 3,820 | +20 | +0.5% | 34,300 |
| 2024/09/20 | 3,850 | 3,850 | 3,780 | 3,800 | ±0 | ±0% | 70,100 |
| 2024/09/19 | 3,855 | 3,855 | 3,800 | 3,800 | -30 | -0.8% | 51,400 |
| 2024/09/18 | 3,840 | 3,850 | 3,810 | 3,830 | +25 | +0.7% | 57,900 |
| 2024/09/17 | 3,795 | 3,815 | 3,780 | 3,805 | +45 | +1.2% | 46,900 |
| 2024/09/13 | 3,800 | 3,815 | 3,745 | 3,760 | -50 | -1.3% | 67,400 |
| 2024/09/12 | 3,805 | 3,825 | 3,790 | 3,810 | +65 | +1.7% | 53,400 |
| 2024/09/11 | 3,760 | 3,810 | 3,725 | 3,745 | ±0 | ±0% | 77,000 |
| 2024/09/10 | 3,725 | 3,765 | 3,725 | 3,745 | +20 | +0.5% | 34,200 |
| 2024/09/09 | 3,740 | 3,760 | 3,705 | 3,725 | -40 | -1.1% | 59,900 |
| 2024/09/06 | 3,770 | 3,790 | 3,750 | 3,765 | +15 | +0.4% | 53,100 |
| 2024/09/05 | 3,725 | 3,790 | 3,720 | 3,750 | -30 | -0.8% | 59,900 |
| 2024/09/04 | 3,800 | 3,815 | 3,765 | 3,780 | -25 | -0.7% | 77,500 |
| 2024/09/03 | 3,770 | 3,820 | 3,770 | 3,805 | +15 | +0.4% | 55,400 |
| 2024/09/02 | 3,935 | 3,945 | 3,790 | 3,790 | -135 | -3.4% | 89,900 |
| 2024/08/30 | 3,920 | 3,945 | 3,900 | 3,925 | +35 | +0.9% | 72,400 |
| 2024/08/29 | 3,915 | 3,930 | 3,885 | 3,890 | -25 | -0.6% | 55,100 |
| 2024/08/28 | 3,870 | 3,925 | 3,870 | 3,915 | +45 | +1.2% | 64,800 |
| 2024/08/27 | 3,850 | 3,890 | 3,825 | 3,870 | +35 | +0.9% | 57,200 |
| 2024/08/26 | 3,820 | 3,855 | 3,820 | 3,835 | -5 | -0.1% | 37,200 |
| 2024/08/23 | 3,820 | 3,850 | 3,820 | 3,840 | +20 | +0.5% | 59,300 |
| 2024/08/22 | 3,780 | 3,825 | 3,780 | 3,820 | +65 | +1.7% | 41,600 |
| 2024/08/21 | 3,695 | 3,775 | 3,695 | 3,755 | +25 | +0.7% | 43,500 |
| 2024/08/20 | 3,645 | 3,745 | 3,645 | 3,730 | +85 | +2.3% | 67,600 |
| 2024/08/19 | 3,665 | 3,690 | 3,635 | 3,645 | -25 | -0.7% | 59,400 |
| 2024/08/16 | 3,665 | 3,705 | 3,650 | 3,670 | +30 | +0.8% | 77,700 |
| 2024/08/15 | 3,620 | 3,665 | 3,600 | 3,640 | +25 | +0.7% | 54,100 |
| 2024/08/14 | 3,660 | 3,690 | 3,585 | 3,615 | -25 | -0.7% | 54,700 |
| 2024/08/13 | 3,570 | 3,645 | 3,505 | 3,640 | +80 | +2.2% | 101,600 |
| 2024/08/09 | 3,590 | 3,590 | 3,515 | 3,560 | +45 | +1.3% | 91,600 |
| 2024/08/08 | 3,470 | 3,565 | 3,460 | 3,515 | +30 | +0.9% | 68,000 |
| 2024/08/07 | 3,500 | 3,565 | 3,450 | 3,485 | ±0 | ±0% | 83,000 |
| 2024/08/06 | 3,370 | 3,550 | 3,370 | 3,485 | +185 | +5.6% | 96,000 |
| 2024/08/05 | 3,375 | 3,445 | 3,260 | 3,300 | -180 | -5.2% | 191,200 |
| 2024/08/02 | 3,500 | 3,525 | 3,470 | 3,480 | -85 | -2.4% | 88,900 |
| 2024/08/01 | 3,570 | 3,575 | 3,525 | 3,565 | -10 | -0.3% | 75,700 |
| 2024/07/31 | 3,520 | 3,600 | 3,520 | 3,575 | +40 | +1.1% | 60,300 |
| 2024/07/30 | 3,525 | 3,540 | 3,495 | 3,535 | +10 | +0.3% | 33,900 |
| 2024/07/29 | 3,485 | 3,535 | 3,485 | 3,525 | +60 | +1.7% | 46,400 |
| 2024/07/26 | 3,475 | 3,490 | 3,465 | 3,465 | +15 | +0.4% | 34,200 |
| 2024/07/25 | 3,435 | 3,460 | 3,415 | 3,450 | +15 | +0.4% | 41,900 |
201～
250
件表示中 / 3754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 | 459,000円 | +6.4% | +1.0% | 2.18% | 20.65倍 | 2.26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 |
| Ｓａｎｓａｎ | 193,800円 | +23.5% | +160.7% | 0.00% | 48.98倍 | 16.38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 |
| 沖縄セルラー | 516,000円 | +0.8% | +1.8% | 2.48% | 19.27倍 | 2.50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 |
| フューチャー | 236,400円 | +8.8% | +7.4% | 1.95% | 18.29倍 | 3.56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 |
| サイボウズ | 404,500円 | +25.4% | +69.3% | 0.99% | 29.79倍 | 16.08倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
