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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 1,601 | 1,610 | 1,595 | 1,610 | +3 | +0.2% | 4,000 |
| 2012/09/10 | 1,596 | 1,616 | 1,593 | 1,607 | +11 | +0.7% | 7,400 |
| 2012/09/07 | 1,596 | 1,610 | 1,589 | 1,596 | +5 | +0.3% | 6,600 |
| 2012/09/06 | 1,594 | 1,595 | 1,580 | 1,591 | +7 | +0.4% | 11,900 |
| 2012/09/05 | 1,583 | 1,594 | 1,580 | 1,584 | +2 | +0.1% | 6,100 |
| 2012/09/04 | 1,600 | 1,614 | 1,580 | 1,582 | -11 | -0.7% | 11,500 |
| 2012/09/03 | 1,594 | 1,617 | 1,593 | 1,593 | -6 | -0.4% | 18,200 |
| 2012/08/31 | 1,610 | 1,610 | 1,598 | 1,599 | -3 | -0.2% | 12,100 |
| 2012/08/30 | 1,604 | 1,617 | 1,595 | 1,602 | ±0 | ±0% | 7,100 |
| 2012/08/29 | 1,593 | 1,611 | 1,593 | 1,602 | +12 | +0.8% | 8,100 |
| 2012/08/28 | 1,616 | 1,618 | 1,590 | 1,590 | -16 | -1% | 10,800 |
| 2012/08/27 | 1,618 | 1,618 | 1,602 | 1,606 | -3 | -0.2% | 7,700 |
| 2012/08/24 | 1,606 | 1,609 | 1,599 | 1,609 | +8 | +0.5% | 9,400 |
| 2012/08/23 | 1,605 | 1,610 | 1,598 | 1,601 | -3 | -0.2% | 4,700 |
| 2012/08/22 | 1,600 | 1,604 | 1,598 | 1,604 | +1 | +0.1% | 2,900 |
| 2012/08/21 | 1,601 | 1,610 | 1,599 | 1,603 | +2 | +0.1% | 12,500 |
| 2012/08/20 | 1,603 | 1,617 | 1,600 | 1,601 | -2 | -0.1% | 12,900 |
| 2012/08/17 | 1,604 | 1,610 | 1,600 | 1,603 | -11 | -0.7% | 8,000 |
| 2012/08/16 | 1,613 | 1,615 | 1,606 | 1,614 | +6 | +0.4% | 10,500 |
| 2012/08/15 | 1,606 | 1,615 | 1,595 | 1,608 | +3 | +0.2% | 10,800 |
| 2012/08/14 | 1,619 | 1,619 | 1,582 | 1,605 | +4 | +0.2% | 7,900 |
| 2012/08/13 | 1,601 | 1,618 | 1,596 | 1,601 | +2 | +0.1% | 6,100 |
| 2012/08/10 | 1,591 | 1,620 | 1,585 | 1,599 | +1 | +0.1% | 5,500 |
| 2012/08/09 | 1,600 | 1,600 | 1,588 | 1,598 | -4 | -0.2% | 5,900 |
| 2012/08/08 | 1,602 | 1,623 | 1,596 | 1,602 | +7 | +0.4% | 7,900 |
| 2012/08/07 | 1,570 | 1,615 | 1,569 | 1,595 | +20 | +1.3% | 6,200 |
| 2012/08/06 | 1,575 | 1,580 | 1,572 | 1,575 | +10 | +0.6% | 4,800 |
| 2012/08/03 | 1,581 | 1,581 | 1,560 | 1,565 | -34 | -2.1% | 4,400 |
| 2012/08/02 | 1,596 | 1,605 | 1,569 | 1,599 | +12 | +0.8% | 8,900 |
| 2012/08/01 | 1,588 | 1,590 | 1,559 | 1,587 | -16 | -1% | 12,400 |
| 2012/07/31 | 1,612 | 1,612 | 1,586 | 1,603 | +3 | +0.2% | 14,200 |
| 2012/07/30 | 1,600 | 1,600 | 1,583 | 1,600 | +12 | +0.8% | 5,000 |
| 2012/07/27 | 1,593 | 1,595 | 1,576 | 1,588 | +14 | +0.9% | 11,200 |
| 2012/07/26 | 1,557 | 1,574 | 1,557 | 1,574 | +18 | +1.2% | 3,600 |
| 2012/07/25 | 1,550 | 1,565 | 1,538 | 1,556 | ±0 | ±0% | 8,300 |
| 2012/07/24 | 1,553 | 1,570 | 1,551 | 1,556 | +3 | +0.2% | 6,400 |
| 2012/07/23 | 1,579 | 1,598 | 1,553 | 1,553 | -30 | -1.9% | 6,900 |
| 2012/07/20 | 1,586 | 1,587 | 1,568 | 1,583 | -6 | -0.4% | 9,000 |
| 2012/07/19 | 1,599 | 1,603 | 1,583 | 1,589 | +9 | +0.6% | 5,500 |
| 2012/07/18 | 1,590 | 1,590 | 1,580 | 1,580 | -6 | -0.4% | 4,400 |
| 2012/07/17 | 1,581 | 1,601 | 1,581 | 1,586 | -7 | -0.4% | 3,100 |
| 2012/07/13 | 1,580 | 1,616 | 1,580 | 1,593 | +1 | +0.1% | 8,000 |
| 2012/07/12 | 1,620 | 1,644 | 1,592 | 1,592 | -31 | -1.9% | 8,000 |
| 2012/07/11 | 1,617 | 1,642 | 1,616 | 1,623 | +3 | +0.2% | 4,100 |
| 2012/07/10 | 1,633 | 1,642 | 1,619 | 1,620 | -13 | -0.8% | 6,200 |
| 2012/07/09 | 1,619 | 1,645 | 1,613 | 1,633 | -1 | -0.1% | 5,500 |
| 2012/07/06 | 1,642 | 1,655 | 1,631 | 1,634 | -8 | -0.5% | 10,500 |
| 2012/07/05 | 1,640 | 1,646 | 1,640 | 1,642 | +3 | +0.2% | 4,000 |
| 2012/07/04 | 1,631 | 1,643 | 1,631 | 1,639 | -1 | -0.1% | 6,900 |
| 2012/07/03 | 1,646 | 1,646 | 1,632 | 1,640 | +16 | +1% | 6,600 |
3151～
3200
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
