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 |
|---|---|---|---|---|---|---|---|
| 2013/07/10 | 1,742 | 1,755 | 1,730 | 1,746 | +7 | +0.4% | 11,500 |
| 2013/07/09 | 1,755 | 1,755 | 1,735 | 1,739 | +9 | +0.5% | 8,300 |
| 2013/07/08 | 1,752 | 1,752 | 1,729 | 1,730 | -22 | -1.3% | 12,300 |
| 2013/07/05 | 1,747 | 1,754 | 1,735 | 1,752 | +13 | +0.7% | 10,600 |
| 2013/07/04 | 1,735 | 1,745 | 1,735 | 1,739 | -5 | -0.3% | 5,600 |
| 2013/07/03 | 1,753 | 1,753 | 1,735 | 1,744 | -9 | -0.5% | 8,500 |
| 2013/07/02 | 1,771 | 1,772 | 1,738 | 1,753 | +8 | +0.5% | 22,400 |
| 2013/07/01 | 1,800 | 1,800 | 1,742 | 1,745 | -55 | -3.1% | 54,900 |
| 2013/06/28 | 1,764 | 1,800 | 1,764 | 1,800 | +39 | +2.2% | 48,500 |
| 2013/06/27 | 1,753 | 1,761 | 1,728 | 1,761 | +33 | +1.9% | 15,100 |
| 2013/06/26 | 1,755 | 1,755 | 1,728 | 1,728 | -27 | -1.5% | 6,700 |
| 2013/06/25 | 1,766 | 1,766 | 1,723 | 1,755 | -14 | -0.8% | 13,900 |
| 2013/06/24 | 1,770 | 1,774 | 1,745 | 1,769 | -1 | -0.1% | 13,500 |
| 2013/06/21 | 1,731 | 1,770 | 1,726 | 1,770 | +10 | +0.6% | 89,700 |
| 2013/06/20 | 1,761 | 1,763 | 1,729 | 1,760 | +21 | +1.2% | 61,700 |
| 2013/06/19 | 1,699 | 1,739 | 1,682 | 1,739 | +41 | +2.4% | 48,000 |
| 2013/06/18 | 1,688 | 1,700 | 1,679 | 1,698 | +28 | +1.7% | 37,100 |
| 2013/06/17 | 1,644 | 1,683 | 1,643 | 1,670 | +35 | +2.1% | 14,200 |
| 2013/06/14 | 1,643 | 1,655 | 1,635 | 1,635 | +18 | +1.1% | 47,500 |
| 2013/06/13 | 1,601 | 1,635 | 1,593 | 1,617 | -7 | -0.4% | 28,200 |
| 2013/06/12 | 1,576 | 1,635 | 1,569 | 1,624 | +32 | +2% | 25,200 |
| 2013/06/11 | 1,590 | 1,608 | 1,587 | 1,592 | -2 | -0.1% | 23,200 |
| 2013/06/10 | 1,562 | 1,602 | 1,549 | 1,594 | +52 | +3.4% | 15,100 |
| 2013/06/07 | 1,564 | 1,580 | 1,534 | 1,542 | -47 | -3% | 34,200 |
| 2013/06/06 | 1,593 | 1,620 | 1,584 | 1,589 | -11 | -0.7% | 25,800 |
| 2013/06/05 | 1,610 | 1,638 | 1,600 | 1,600 | -21 | -1.3% | 16,900 |
| 2013/06/04 | 1,607 | 1,621 | 1,600 | 1,621 | +9 | +0.6% | 35,500 |
| 2013/06/03 | 1,669 | 1,669 | 1,605 | 1,612 | -70 | -4.2% | 38,000 |
| 2013/05/31 | 1,680 | 1,693 | 1,657 | 1,682 | +58 | +3.6% | 24,500 |
| 2013/05/30 | 1,641 | 1,649 | 1,618 | 1,624 | -24 | -1.5% | 27,900 |
| 2013/05/29 | 1,650 | 1,666 | 1,646 | 1,648 | -4 | -0.2% | 27,300 |
| 2013/05/28 | 1,650 | 1,689 | 1,645 | 1,652 | -20 | -1.2% | 16,600 |
| 2013/05/27 | 1,665 | 1,699 | 1,646 | 1,672 | +4 | +0.2% | 35,800 |
| 2013/05/24 | 1,651 | 1,700 | 1,651 | 1,668 | +17 | +1% | 51,400 |
| 2013/05/23 | 1,700 | 1,715 | 1,651 | 1,651 | -52 | -3.1% | 39,800 |
| 2013/05/22 | 1,706 | 1,716 | 1,701 | 1,703 | -14 | -0.8% | 17,700 |
| 2013/05/21 | 1,733 | 1,733 | 1,715 | 1,717 | -17 | -1% | 20,500 |
| 2013/05/20 | 1,740 | 1,749 | 1,734 | 1,734 | +1 | +0.1% | 12,900 |
| 2013/05/17 | 1,730 | 1,746 | 1,721 | 1,733 | -9 | -0.5% | 18,000 |
| 2013/05/16 | 1,750 | 1,762 | 1,737 | 1,742 | -20 | -1.1% | 23,000 |
| 2013/05/15 | 1,755 | 1,774 | 1,751 | 1,762 | +16 | +0.9% | 56,900 |
| 2013/05/14 | 1,755 | 1,760 | 1,727 | 1,746 | +5 | +0.3% | 26,700 |
| 2013/05/13 | 1,760 | 1,763 | 1,732 | 1,741 | -9 | -0.5% | 22,400 |
| 2013/05/10 | 1,758 | 1,769 | 1,742 | 1,750 | +29 | +1.7% | 29,900 |
| 2013/05/09 | 1,760 | 1,780 | 1,718 | 1,721 | -31 | -1.8% | 37,100 |
| 2013/05/08 | 1,734 | 1,760 | 1,730 | 1,752 | +26 | +1.5% | 32,800 |
| 2013/05/07 | 1,730 | 1,743 | 1,706 | 1,726 | +36 | +2.1% | 18,100 |
| 2013/05/02 | 1,695 | 1,703 | 1,687 | 1,690 | -5 | -0.3% | 20,800 |
| 2013/05/01 | 1,715 | 1,715 | 1,695 | 1,695 | -29 | -1.7% | 39,100 |
| 2013/04/30 | 1,755 | 1,755 | 1,720 | 1,724 | -31 | -1.8% | 46,700 |
2951～
3000
件表示中 / 3756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 | 452,000円 | +6.4% | +1.0% | 2.21% | 20.34倍 | 2.23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 | 194,700円 | +23.5% | +160.7% | 0.00% | 49.20倍 | 16.46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 | 519,000円 | +0.8% | +1.8% | 2.47% | 19.31倍 | 2.51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 | 237,900円 | +8.8% | +7.4% | 1.93% | 18.41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 |
| サイボウズ | 405,500円 | +25.4% | +69.3% | 0.99% | 29.86倍 | 16.12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
