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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 1,595 | 1,615 | 1,595 | 1,607 | +1 | +0.1% | 4,000 |
| 2012/01/10 | 1,619 | 1,619 | 1,606 | 1,606 | +5 | +0.3% | 7,200 |
| 2012/01/06 | 1,615 | 1,615 | 1,598 | 1,601 | -15 | -0.9% | 8,700 |
| 2012/01/05 | 1,632 | 1,635 | 1,616 | 1,616 | -19 | -1.2% | 8,600 |
| 2012/01/04 | 1,638 | 1,655 | 1,623 | 1,635 | +37 | +2.3% | 41,100 |
| 2011/12/30 | 1,598 | 1,599 | 1,572 | 1,598 | +25 | +1.6% | 20,600 |
| 2011/12/29 | 1,565 | 1,573 | 1,555 | 1,573 | +18 | +1.2% | 7,800 |
| 2011/12/28 | 1,562 | 1,564 | 1,553 | 1,555 | -6 | -0.4% | 2,800 |
| 2011/12/27 | 1,560 | 1,561 | 1,547 | 1,561 | +1 | +0.1% | 2,200 |
| 2011/12/26 | 1,550 | 1,581 | 1,541 | 1,560 | +15 | +1% | 1,900 |
| 2011/12/22 | 1,549 | 1,567 | 1,545 | 1,545 | -16 | -1% | 3,100 |
| 2011/12/21 | 1,569 | 1,569 | 1,552 | 1,561 | +1 | +0.1% | 3,600 |
| 2011/12/20 | 1,545 | 1,570 | 1,540 | 1,560 | +9 | +0.6% | 10,000 |
| 2011/12/19 | 1,551 | 1,557 | 1,545 | 1,551 | -10 | -0.6% | 8,900 |
| 2011/12/16 | 1,582 | 1,600 | 1,561 | 1,561 | -13 | -0.8% | 9,400 |
| 2011/12/15 | 1,553 | 1,594 | 1,553 | 1,574 | +44 | +2.9% | 46,600 |
| 2011/12/14 | 1,509 | 1,530 | 1,504 | 1,530 | +20 | +1.3% | 12,600 |
| 2011/12/13 | 1,497 | 1,518 | 1,475 | 1,510 | +3 | +0.2% | 13,900 |
| 2011/12/12 | 1,513 | 1,517 | 1,495 | 1,507 | +22 | +1.5% | 5,400 |
| 2011/12/09 | 1,482 | 1,493 | 1,480 | 1,485 | -14 | -0.9% | 22,800 |
| 2011/12/08 | 1,520 | 1,523 | 1,475 | 1,499 | -31 | -2% | 9,100 |
| 2011/12/07 | 1,510 | 1,530 | 1,500 | 1,530 | +20 | +1.3% | 6,200 |
| 2011/12/06 | 1,523 | 1,532 | 1,510 | 1,510 | -31 | -2% | 4,600 |
| 2011/12/05 | 1,550 | 1,550 | 1,534 | 1,541 | -1 | -0.1% | 3,300 |
| 2011/12/02 | 1,546 | 1,559 | 1,526 | 1,542 | +16 | +1% | 5,200 |
| 2011/12/01 | 1,566 | 1,566 | 1,518 | 1,526 | -20 | -1.3% | 15,900 |
| 2011/11/30 | 1,503 | 1,546 | 1,499 | 1,546 | +41 | +2.7% | 11,400 |
| 2011/11/29 | 1,489 | 1,505 | 1,480 | 1,505 | +17 | +1.1% | 6,900 |
| 2011/11/28 | 1,483 | 1,494 | 1,476 | 1,488 | +5 | +0.3% | 5,700 |
| 2011/11/25 | 1,489 | 1,490 | 1,483 | 1,483 | -20 | -1.3% | 5,000 |
| 2011/11/24 | 1,477 | 1,503 | 1,477 | 1,503 | +7 | +0.5% | 6,300 |
| 2011/11/22 | 1,486 | 1,505 | 1,481 | 1,496 | -2 | -0.1% | 5,900 |
| 2011/11/21 | 1,495 | 1,498 | 1,481 | 1,498 | +10 | +0.7% | 2,400 |
| 2011/11/18 | 1,496 | 1,496 | 1,481 | 1,488 | -17 | -1.1% | 3,900 |
| 2011/11/17 | 1,489 | 1,505 | 1,476 | 1,505 | +23 | +1.6% | 4,700 |
| 2011/11/16 | 1,479 | 1,487 | 1,476 | 1,482 | ±0 | ±0% | 3,100 |
| 2011/11/15 | 1,477 | 1,483 | 1,476 | 1,482 | -2 | -0.1% | 3,900 |
| 2011/11/14 | 1,491 | 1,491 | 1,480 | 1,484 | -7 | -0.5% | 1,900 |
| 2011/11/11 | 1,480 | 1,495 | 1,480 | 1,491 | -1 | -0.1% | 8,300 |
| 2011/11/10 | 1,488 | 1,494 | 1,480 | 1,492 | -27 | -1.8% | 6,100 |
| 2011/11/09 | 1,487 | 1,530 | 1,487 | 1,519 | +32 | +2.2% | 6,800 |
| 2011/11/08 | 1,495 | 1,502 | 1,485 | 1,487 | -20 | -1.3% | 9,900 |
| 2011/11/07 | 1,514 | 1,514 | 1,498 | 1,507 | -8 | -0.5% | 8,800 |
| 2011/11/04 | 1,500 | 1,517 | 1,499 | 1,515 | +11 | +0.7% | 3,800 |
| 2011/11/02 | 1,495 | 1,517 | 1,490 | 1,504 | -16 | -1.1% | 11,100 |
| 2011/11/01 | 1,537 | 1,537 | 1,512 | 1,520 | -16 | -1% | 17,400 |
| 2011/10/31 | 1,535 | 1,570 | 1,530 | 1,536 | +1 | +0.1% | 13,000 |
| 2011/10/28 | 1,533 | 1,553 | 1,530 | 1,535 | +14 | +0.9% | 14,200 |
| 2011/10/27 | 1,488 | 1,521 | 1,481 | 1,521 | +32 | +2.1% | 16,500 |
| 2011/10/26 | 1,486 | 1,494 | 1,479 | 1,489 | -5 | -0.3% | 11,300 |
3351～
3400
件表示中 / 3785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 | 426,000円 | +6.4% | +1.0% | 2.58% | 19.17倍 | 2.10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 | 523,000円 | +0.8% | +1.8% | 2.45% | 19.41倍 | 2.52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 |
| Ｓａｎｓａｎ | 191,800円 | +23.5% | +160.7% | 0.00% | 48.48倍 | 16.22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 |
| システナ | 52,000円 | +7.2% | +13.9% | 2.31% | 19.77倍 | 5.73倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| フリー | 363,500円 | +23.0% | +506.8% | 0.00% | 113.95倍 | 11.10倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
