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 |
|---|---|---|---|---|---|---|---|
| 2012/11/22 | 1,440 | 1,465 | 1,440 | 1,446 | +7 | +0.5% | 38,400 |
| 2012/11/21 | 1,426 | 1,447 | 1,425 | 1,439 | +23 | +1.6% | 33,900 |
| 2012/11/20 | 1,423 | 1,427 | 1,416 | 1,416 | ±0 | ±0% | 38,600 |
| 2012/11/19 | 1,443 | 1,443 | 1,407 | 1,416 | +3 | +0.2% | 55,400 |
| 2012/11/16 | 1,413 | 1,416 | 1,410 | 1,413 | +10 | +0.7% | 61,100 |
| 2012/11/15 | 1,485 | 1,485 | 1,390 | 1,403 | -95 | -6.3% | 117,300 |
| 2012/11/14 | 1,506 | 1,506 | 1,498 | 1,498 | -7 | -0.5% | 9,400 |
| 2012/11/13 | 1,510 | 1,531 | 1,502 | 1,505 | -4 | -0.3% | 18,000 |
| 2012/11/12 | 1,511 | 1,515 | 1,508 | 1,509 | -4 | -0.3% | 12,600 |
| 2012/11/09 | 1,511 | 1,523 | 1,510 | 1,513 | -1 | -0.1% | 10,800 |
| 2012/11/08 | 1,515 | 1,542 | 1,510 | 1,514 | -8 | -0.5% | 10,200 |
| 2012/11/07 | 1,546 | 1,546 | 1,522 | 1,522 | -13 | -0.8% | 16,000 |
| 2012/11/06 | 1,541 | 1,546 | 1,535 | 1,535 | -14 | -0.9% | 6,300 |
| 2012/11/05 | 1,556 | 1,556 | 1,545 | 1,549 | -6 | -0.4% | 6,400 |
| 2012/11/02 | 1,553 | 1,564 | 1,550 | 1,555 | ±0 | ±0% | 19,500 |
| 2012/11/01 | 1,568 | 1,568 | 1,544 | 1,555 | -3 | -0.2% | 12,100 |
| 2012/10/31 | 1,539 | 1,570 | 1,537 | 1,558 | +27 | +1.8% | 13,600 |
| 2012/10/30 | 1,547 | 1,562 | 1,530 | 1,531 | -16 | -1% | 27,400 |
| 2012/10/29 | 1,551 | 1,568 | 1,538 | 1,547 | +3 | +0.2% | 16,300 |
| 2012/10/26 | 1,568 | 1,574 | 1,539 | 1,544 | -24 | -1.5% | 13,200 |
| 2012/10/25 | 1,572 | 1,573 | 1,562 | 1,568 | -8 | -0.5% | 11,400 |
| 2012/10/24 | 1,560 | 1,580 | 1,560 | 1,576 | +5 | +0.3% | 4,300 |
| 2012/10/23 | 1,587 | 1,589 | 1,565 | 1,571 | -15 | -0.9% | 4,900 |
| 2012/10/22 | 1,554 | 1,600 | 1,554 | 1,586 | ±0 | ±0% | 4,200 |
| 2012/10/19 | 1,592 | 1,596 | 1,585 | 1,586 | -1 | -0.1% | 7,900 |
| 2012/10/18 | 1,565 | 1,596 | 1,565 | 1,587 | +23 | +1.5% | 6,600 |
| 2012/10/17 | 1,550 | 1,572 | 1,550 | 1,564 | +5 | +0.3% | 7,000 |
| 2012/10/16 | 1,567 | 1,570 | 1,555 | 1,559 | -4 | -0.3% | 8,400 |
| 2012/10/15 | 1,551 | 1,564 | 1,543 | 1,563 | +13 | +0.8% | 4,200 |
| 2012/10/12 | 1,544 | 1,558 | 1,544 | 1,550 | +7 | +0.5% | 6,200 |
| 2012/10/11 | 1,540 | 1,557 | 1,540 | 1,543 | -4 | -0.3% | 7,100 |
| 2012/10/10 | 1,550 | 1,575 | 1,542 | 1,547 | -11 | -0.7% | 5,300 |
| 2012/10/09 | 1,565 | 1,565 | 1,555 | 1,558 | -2 | -0.1% | 4,500 |
| 2012/10/05 | 1,567 | 1,570 | 1,553 | 1,560 | -7 | -0.4% | 3,500 |
| 2012/10/04 | 1,557 | 1,569 | 1,549 | 1,567 | +10 | +0.6% | 3,800 |
| 2012/10/03 | 1,565 | 1,585 | 1,550 | 1,557 | -4 | -0.3% | 10,600 |
| 2012/10/02 | 1,560 | 1,565 | 1,555 | 1,561 | -16 | -1% | 12,900 |
| 2012/10/01 | 1,595 | 1,595 | 1,572 | 1,577 | -19 | -1.2% | 14,000 |
| 2012/09/28 | 1,594 | 1,605 | 1,593 | 1,596 | -12 | -0.7% | 14,700 |
| 2012/09/27 | 1,601 | 1,615 | 1,598 | 1,608 | +9 | +0.6% | 8,600 |
| 2012/09/26 | 1,598 | 1,607 | 1,575 | 1,599 | -16 | -1% | 14,400 |
| 2012/09/25 | 1,615 | 1,625 | 1,600 | 1,615 | ±0 | ±0% | 17,800 |
| 2012/09/24 | 1,602 | 1,615 | 1,601 | 1,615 | +3 | +0.2% | 6,200 |
| 2012/09/21 | 1,600 | 1,650 | 1,600 | 1,612 | +12 | +0.8% | 9,400 |
| 2012/09/20 | 1,645 | 1,645 | 1,599 | 1,600 | -47 | -2.9% | 8,700 |
| 2012/09/19 | 1,642 | 1,650 | 1,630 | 1,647 | +5 | +0.3% | 11,000 |
| 2012/09/18 | 1,620 | 1,643 | 1,620 | 1,642 | +29 | +1.8% | 7,700 |
| 2012/09/14 | 1,645 | 1,647 | 1,581 | 1,613 | -18 | -1.1% | 32,100 |
| 2012/09/13 | 1,623 | 1,634 | 1,610 | 1,631 | +11 | +0.7% | 7,400 |
| 2012/09/12 | 1,616 | 1,650 | 1,609 | 1,620 | +10 | +0.6% | 11,400 |
3101～
3150
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
