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 |
|---|---|---|---|---|---|---|---|
| 2015/07/30 | 3,480 | 3,510 | 3,460 | 3,510 | +45 | +1.3% | 64,200 |
| 2015/07/29 | 3,470 | 3,485 | 3,425 | 3,465 | +25 | +0.7% | 19,500 |
| 2015/07/28 | 3,350 | 3,475 | 3,345 | 3,440 | +30 | +0.9% | 38,900 |
| 2015/07/27 | 3,545 | 3,545 | 3,390 | 3,410 | -145 | -4.1% | 60,200 |
| 2015/07/24 | 3,565 | 3,565 | 3,530 | 3,555 | -35 | -1% | 20,600 |
| 2015/07/23 | 3,570 | 3,600 | 3,520 | 3,590 | +20 | +0.6% | 24,800 |
| 2015/07/22 | 3,630 | 3,630 | 3,530 | 3,570 | -75 | -2.1% | 37,500 |
| 2015/07/21 | 3,550 | 3,650 | 3,530 | 3,645 | +135 | +3.8% | 47,700 |
| 2015/07/17 | 3,560 | 3,560 | 3,490 | 3,510 | -40 | -1.1% | 25,700 |
| 2015/07/16 | 3,545 | 3,550 | 3,485 | 3,550 | +30 | +0.9% | 37,100 |
| 2015/07/15 | 3,600 | 3,600 | 3,490 | 3,520 | -55 | -1.5% | 41,900 |
| 2015/07/14 | 3,585 | 3,590 | 3,515 | 3,575 | +95 | +2.7% | 63,000 |
| 2015/07/13 | 3,335 | 3,480 | 3,280 | 3,480 | +170 | +5.1% | 64,100 |
| 2015/07/10 | 3,410 | 3,425 | 3,300 | 3,310 | -135 | -3.9% | 69,700 |
| 2015/07/09 | 3,350 | 3,455 | 3,220 | 3,445 | -30 | -0.9% | 58,400 |
| 2015/07/08 | 3,635 | 3,650 | 3,470 | 3,475 | -155 | -4.3% | 50,100 |
| 2015/07/07 | 3,560 | 3,645 | 3,540 | 3,630 | +125 | +3.6% | 43,300 |
| 2015/07/06 | 3,595 | 3,595 | 3,480 | 3,505 | -40 | -1.1% | 41,000 |
| 2015/07/03 | 3,580 | 3,620 | 3,540 | 3,545 | -70 | -1.9% | 58,600 |
| 2015/07/02 | 3,650 | 3,690 | 3,600 | 3,615 | +40 | +1.1% | 65,200 |
| 2015/07/01 | 3,500 | 3,650 | 3,470 | 3,575 | +105 | +3% | 121,600 |
| 2015/06/30 | 3,355 | 3,480 | 3,355 | 3,470 | +125 | +3.7% | 46,800 |
| 2015/06/29 | 3,385 | 3,415 | 3,345 | 3,345 | -130 | -3.7% | 62,500 |
| 2015/06/26 | 3,425 | 3,490 | 3,415 | 3,475 | +45 | +1.3% | 49,700 |
| 2015/06/25 | 3,460 | 3,480 | 3,420 | 3,430 | -35 | -1% | 45,700 |
| 2015/06/24 | 3,460 | 3,470 | 3,415 | 3,465 | +5 | +0.1% | 44,000 |
| 2015/06/23 | 3,470 | 3,470 | 3,415 | 3,460 | +30 | +0.9% | 39,300 |
| 2015/06/22 | 3,380 | 3,430 | 3,375 | 3,430 | +85 | +2.5% | 45,900 |
| 2015/06/19 | 3,335 | 3,380 | 3,315 | 3,345 | +15 | +0.5% | 41,500 |
| 2015/06/18 | 3,250 | 3,340 | 3,250 | 3,330 | +90 | +2.8% | 43,400 |
| 2015/06/17 | 3,225 | 3,250 | 3,205 | 3,240 | +10 | +0.3% | 39,600 |
| 2015/06/16 | 3,240 | 3,260 | 3,220 | 3,230 | -30 | -0.9% | 30,000 |
| 2015/06/15 | 3,230 | 3,280 | 3,220 | 3,260 | ±0 | ±0% | 20,200 |
| 2015/06/12 | 3,300 | 3,300 | 3,230 | 3,260 | -10 | -0.3% | 52,500 |
| 2015/06/11 | 3,305 | 3,305 | 3,230 | 3,270 | -30 | -0.9% | 41,400 |
| 2015/06/10 | 3,190 | 3,320 | 3,170 | 3,300 | +50 | +1.5% | 61,600 |
| 2015/06/09 | 3,300 | 3,305 | 3,240 | 3,250 | -85 | -2.5% | 60,900 |
| 2015/06/08 | 3,375 | 3,405 | 3,295 | 3,335 | -40 | -1.2% | 47,600 |
| 2015/06/05 | 3,340 | 3,395 | 3,290 | 3,375 | +55 | +1.7% | 84,900 |
| 2015/06/04 | 3,270 | 3,330 | 3,270 | 3,320 | +75 | +2.3% | 79,300 |
| 2015/06/03 | 3,195 | 3,280 | 3,175 | 3,245 | +55 | +1.7% | 87,200 |
| 2015/06/02 | 3,105 | 3,200 | 3,095 | 3,190 | +100 | +3.2% | 68,300 |
| 2015/06/01 | 3,030 | 3,120 | 3,015 | 3,090 | +60 | +2% | 103,100 |
| 2015/05/29 | 3,005 | 3,040 | 3,000 | 3,030 | -20 | -0.7% | 57,500 |
| 2015/05/28 | 2,990 | 3,060 | 2,964 | 3,050 | +68 | +2.3% | 100,100 |
| 2015/05/27 | 2,898 | 2,990 | 2,890 | 2,982 | +84 | +2.9% | 70,000 |
| 2015/05/26 | 2,916 | 2,916 | 2,890 | 2,898 | -18 | -0.6% | 18,000 |
| 2015/05/25 | 2,939 | 2,940 | 2,886 | 2,916 | -8 | -0.3% | 53,100 |
| 2015/05/22 | 2,944 | 2,944 | 2,902 | 2,924 | -38 | -1.3% | 40,100 |
| 2015/05/21 | 2,963 | 2,977 | 2,936 | 2,962 | -17 | -0.6% | 38,200 |
2451～
2500
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
