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 |
|---|---|---|---|---|---|---|---|
| 2013/10/02 | 1,699 | 1,699 | 1,658 | 1,662 | -30 | -1.8% | 29,600 |
| 2013/10/01 | 1,710 | 1,710 | 1,690 | 1,692 | -3 | -0.2% | 29,500 |
| 2013/09/30 | 1,720 | 1,720 | 1,690 | 1,695 | -16 | -0.9% | 33,400 |
| 2013/09/27 | 1,735 | 1,736 | 1,700 | 1,711 | -24 | -1.4% | 23,100 |
| 2013/09/26 | 1,700 | 1,737 | 1,695 | 1,735 | +9 | +0.5% | 28,200 |
| 2013/09/25 | 1,741 | 1,742 | 1,716 | 1,726 | ±0 | ±0% | 35,600 |
| 2013/09/24 | 1,691 | 1,728 | 1,690 | 1,726 | +52 | +3.1% | 43,400 |
| 2013/09/20 | 1,670 | 1,674 | 1,651 | 1,674 | +10 | +0.6% | 21,700 |
| 2013/09/19 | 1,657 | 1,665 | 1,630 | 1,664 | +19 | +1.2% | 16,300 |
| 2013/09/18 | 1,650 | 1,659 | 1,612 | 1,645 | +5 | +0.3% | 10,300 |
| 2013/09/17 | 1,660 | 1,666 | 1,639 | 1,640 | -20 | -1.2% | 12,600 |
| 2013/09/13 | 1,634 | 1,680 | 1,634 | 1,660 | +13 | +0.8% | 41,000 |
| 2013/09/12 | 1,650 | 1,650 | 1,644 | 1,647 | -3 | -0.2% | 15,000 |
| 2013/09/11 | 1,645 | 1,650 | 1,630 | 1,650 | +5 | +0.3% | 11,200 |
| 2013/09/10 | 1,640 | 1,649 | 1,630 | 1,645 | +20 | +1.2% | 12,800 |
| 2013/09/09 | 1,621 | 1,631 | 1,607 | 1,625 | +44 | +2.8% | 14,300 |
| 2013/09/06 | 1,580 | 1,594 | 1,569 | 1,581 | +3 | +0.2% | 7,700 |
| 2013/09/05 | 1,592 | 1,600 | 1,565 | 1,578 | -4 | -0.3% | 8,500 |
| 2013/09/04 | 1,585 | 1,589 | 1,571 | 1,582 | -3 | -0.2% | 7,400 |
| 2013/09/03 | 1,579 | 1,605 | 1,577 | 1,585 | +10 | +0.6% | 13,600 |
| 2013/09/02 | 1,569 | 1,578 | 1,559 | 1,575 | +16 | +1% | 10,200 |
| 2013/08/30 | 1,595 | 1,598 | 1,551 | 1,559 | +4 | +0.3% | 24,200 |
| 2013/08/29 | 1,568 | 1,568 | 1,551 | 1,555 | -5 | -0.3% | 19,500 |
| 2013/08/28 | 1,560 | 1,567 | 1,555 | 1,560 | -1 | -0.1% | 28,200 |
| 2013/08/27 | 1,600 | 1,607 | 1,559 | 1,561 | -41 | -2.6% | 22,700 |
| 2013/08/26 | 1,610 | 1,610 | 1,600 | 1,602 | -15 | -0.9% | 17,500 |
| 2013/08/23 | 1,612 | 1,628 | 1,608 | 1,617 | +5 | +0.3% | 9,100 |
| 2013/08/22 | 1,620 | 1,622 | 1,610 | 1,612 | -8 | -0.5% | 13,200 |
| 2013/08/21 | 1,630 | 1,635 | 1,612 | 1,620 | -13 | -0.8% | 10,400 |
| 2013/08/20 | 1,660 | 1,668 | 1,625 | 1,633 | -39 | -2.3% | 18,100 |
| 2013/08/19 | 1,670 | 1,688 | 1,664 | 1,672 | +4 | +0.2% | 5,700 |
| 2013/08/16 | 1,681 | 1,681 | 1,667 | 1,668 | -13 | -0.8% | 8,500 |
| 2013/08/15 | 1,700 | 1,710 | 1,674 | 1,681 | -24 | -1.4% | 5,600 |
| 2013/08/14 | 1,694 | 1,706 | 1,686 | 1,705 | +12 | +0.7% | 7,900 |
| 2013/08/13 | 1,668 | 1,693 | 1,667 | 1,693 | +25 | +1.5% | 6,000 |
| 2013/08/12 | 1,672 | 1,690 | 1,668 | 1,668 | -4 | -0.2% | 4,100 |
| 2013/08/09 | 1,680 | 1,680 | 1,669 | 1,672 | -5 | -0.3% | 10,500 |
| 2013/08/08 | 1,687 | 1,715 | 1,677 | 1,677 | -17 | -1% | 8,500 |
| 2013/08/07 | 1,688 | 1,701 | 1,688 | 1,694 | -34 | -2% | 9,500 |
| 2013/08/06 | 1,725 | 1,730 | 1,700 | 1,728 | -5 | -0.3% | 8,100 |
| 2013/08/05 | 1,697 | 1,740 | 1,697 | 1,733 | -15 | -0.9% | 6,100 |
| 2013/08/02 | 1,695 | 1,748 | 1,662 | 1,748 | +56 | +3.3% | 9,500 |
| 2013/08/01 | 1,679 | 1,695 | 1,650 | 1,692 | +27 | +1.6% | 21,000 |
| 2013/07/31 | 1,659 | 1,675 | 1,652 | 1,665 | -2 | -0.1% | 14,200 |
| 2013/07/30 | 1,651 | 1,667 | 1,651 | 1,667 | +4 | +0.2% | 9,200 |
| 2013/07/29 | 1,709 | 1,709 | 1,661 | 1,663 | -47 | -2.7% | 19,200 |
| 2013/07/26 | 1,720 | 1,724 | 1,710 | 1,710 | -23 | -1.3% | 11,700 |
| 2013/07/25 | 1,749 | 1,757 | 1,733 | 1,733 | -4 | -0.2% | 12,800 |
| 2013/07/24 | 1,752 | 1,752 | 1,729 | 1,737 | -29 | -1.6% | 8,600 |
| 2013/07/23 | 1,735 | 1,768 | 1,735 | 1,766 | +7 | +0.4% | 9,100 |
2851～
2900
件表示中 / 3713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 | 422,000円 | +6.4% | +1.0% | 2.37% | 18.99倍 | 2.08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 | 481,500円 | +0.8% | +1.8% | 2.66% | 18.01倍 | 2.34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 |
| シンプレクスＨ | 382,500円 | +15.0% | +16.8% | 1.70% | 25.09倍 | 4.45倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| フューチャー | 217,900円 | +8.8% | +7.4% | 2.11% | 16.86倍 | 3.48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 |
| ＤＴＳ | 499,500円 | +7.2% | +2.5% | 2.80% | 18.36倍 | 3.45倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
市場注目の銘柄
チャート関連のコラム
