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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 1,581 | 1,590 | 1,581 | 1,589 | -6 | -0.4% | 3,900 |
| 2012/06/13 | 1,589 | 1,600 | 1,589 | 1,595 | -4 | -0.3% | 5,400 |
| 2012/06/12 | 1,558 | 1,599 | 1,545 | 1,599 | +29 | +1.8% | 8,000 |
| 2012/06/11 | 1,571 | 1,583 | 1,562 | 1,570 | +9 | +0.6% | 4,100 |
| 2012/06/08 | 1,587 | 1,587 | 1,545 | 1,561 | -25 | -1.6% | 21,900 |
| 2012/06/07 | 1,591 | 1,591 | 1,563 | 1,586 | +3 | +0.2% | 5,300 |
| 2012/06/06 | 1,572 | 1,584 | 1,551 | 1,583 | +9 | +0.6% | 6,500 |
| 2012/06/05 | 1,548 | 1,574 | 1,530 | 1,574 | +26 | +1.7% | 5,700 |
| 2012/06/04 | 1,528 | 1,556 | 1,528 | 1,548 | -20 | -1.3% | 6,400 |
| 2012/06/01 | 1,580 | 1,585 | 1,562 | 1,568 | -49 | -3% | 12,900 |
| 2012/05/31 | 1,562 | 1,617 | 1,562 | 1,617 | +35 | +2.2% | 16,700 |
| 2012/05/30 | 1,573 | 1,586 | 1,565 | 1,582 | +2 | +0.1% | 10,400 |
| 2012/05/29 | 1,555 | 1,591 | 1,550 | 1,580 | +17 | +1.1% | 5,100 |
| 2012/05/28 | 1,575 | 1,575 | 1,551 | 1,563 | -12 | -0.8% | 3,400 |
| 2012/05/25 | 1,573 | 1,584 | 1,555 | 1,575 | -3 | -0.2% | 2,500 |
| 2012/05/24 | 1,573 | 1,587 | 1,572 | 1,578 | -15 | -0.9% | 6,300 |
| 2012/05/23 | 1,600 | 1,607 | 1,576 | 1,593 | -13 | -0.8% | 9,700 |
| 2012/05/22 | 1,559 | 1,637 | 1,541 | 1,606 | +61 | +3.9% | 10,800 |
| 2012/05/21 | 1,527 | 1,558 | 1,527 | 1,545 | -13 | -0.8% | 7,900 |
| 2012/05/18 | 1,574 | 1,576 | 1,551 | 1,558 | -36 | -2.3% | 14,800 |
| 2012/05/17 | 1,566 | 1,606 | 1,566 | 1,594 | +3 | +0.2% | 4,100 |
| 2012/05/16 | 1,601 | 1,616 | 1,562 | 1,591 | -19 | -1.2% | 14,700 |
| 2012/05/15 | 1,614 | 1,627 | 1,601 | 1,610 | -17 | -1% | 12,000 |
| 2012/05/14 | 1,614 | 1,631 | 1,600 | 1,627 | +13 | +0.8% | 17,800 |
| 2012/05/11 | 1,669 | 1,669 | 1,610 | 1,614 | -54 | -3.2% | 27,300 |
| 2012/05/10 | 1,683 | 1,686 | 1,663 | 1,668 | -25 | -1.5% | 6,300 |
| 2012/05/09 | 1,719 | 1,724 | 1,692 | 1,693 | -50 | -2.9% | 9,500 |
| 2012/05/08 | 1,763 | 1,763 | 1,719 | 1,743 | -20 | -1.1% | 6,600 |
| 2012/05/07 | 1,767 | 1,776 | 1,747 | 1,763 | -37 | -2.1% | 11,700 |
| 2012/05/02 | 1,751 | 1,800 | 1,751 | 1,800 | +50 | +2.9% | 14,300 |
| 2012/05/01 | 1,739 | 1,760 | 1,730 | 1,750 | +17 | +1% | 18,000 |
| 2012/04/27 | 1,703 | 1,758 | 1,702 | 1,733 | +11 | +0.6% | 22,400 |
| 2012/04/26 | 1,705 | 1,738 | 1,701 | 1,722 | +27 | +1.6% | 40,000 |
| 2012/04/25 | 1,689 | 1,700 | 1,679 | 1,695 | +15 | +0.9% | 9,400 |
| 2012/04/24 | 1,655 | 1,684 | 1,655 | 1,680 | +7 | +0.4% | 9,500 |
| 2012/04/23 | 1,672 | 1,685 | 1,668 | 1,673 | -9 | -0.5% | 9,900 |
| 2012/04/20 | 1,678 | 1,700 | 1,678 | 1,682 | -6 | -0.4% | 7,700 |
| 2012/04/19 | 1,724 | 1,727 | 1,688 | 1,688 | -49 | -2.8% | 5,200 |
| 2012/04/18 | 1,698 | 1,755 | 1,695 | 1,737 | +59 | +3.5% | 14,900 |
| 2012/04/17 | 1,668 | 1,704 | 1,661 | 1,678 | +15 | +0.9% | 7,900 |
| 2012/04/16 | 1,660 | 1,694 | 1,658 | 1,663 | -15 | -0.9% | 10,300 |
| 2012/04/13 | 1,660 | 1,687 | 1,660 | 1,678 | -7 | -0.4% | 11,400 |
| 2012/04/12 | 1,674 | 1,720 | 1,658 | 1,685 | +8 | +0.5% | 11,300 |
| 2012/04/11 | 1,675 | 1,709 | 1,670 | 1,677 | -19 | -1.1% | 21,400 |
| 2012/04/10 | 1,706 | 1,711 | 1,685 | 1,696 | -12 | -0.7% | 8,100 |
| 2012/04/09 | 1,708 | 1,745 | 1,682 | 1,708 | +10 | +0.6% | 20,100 |
| 2012/04/06 | 1,708 | 1,715 | 1,618 | 1,698 | -21 | -1.2% | 16,000 |
| 2012/04/05 | 1,712 | 1,719 | 1,709 | 1,719 | -11 | -0.6% | 9,100 |
| 2012/04/04 | 1,750 | 1,750 | 1,720 | 1,730 | -20 | -1.1% | 12,300 |
| 2012/04/03 | 1,747 | 1,768 | 1,707 | 1,750 | -37 | -2.1% | 17,500 |
3151～
3200
件表示中 / 3692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 | 400,000円 | +6.4% | +1.0% | 2.50% | 17.99倍 | 2.01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 |
| ジャストシステ | 335,000円 | +2.5% | +3.5% | 0.60% | 17.93倍 | 2.15倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＪＭＤＣ | 323,400円 | +32.8% | +31.8% | 0.43% | 34.10倍 | 2.93倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ガンホー | 296,400円 | +2.2% | -0.6% | 2.02% | 14.73倍 | 1.26倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| 沖縄セルラー | 423,500円 | +6.4% | +2.4% | 2.83% | 16.25倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
