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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,733 | 1,739 | 1,718 | 1,730 | -19 | -1.1% | 20,300 |
| 2011/01/12 | 1,750 | 1,771 | 1,731 | 1,749 | -3 | -0.2% | 34,700 |
| 2011/01/11 | 1,729 | 1,770 | 1,692 | 1,752 | +24 | +1.4% | 26,900 |
| 2011/01/07 | 1,740 | 1,754 | 1,728 | 1,728 | -20 | -1.1% | 17,600 |
| 2011/01/06 | 1,731 | 1,754 | 1,681 | 1,748 | +17 | +1% | 29,800 |
| 2011/01/05 | 1,744 | 1,744 | 1,725 | 1,731 | -13 | -0.7% | 9,600 |
| 2011/01/04 | 1,773 | 1,773 | 1,718 | 1,744 | +24 | +1.4% | 39,300 |
| 2010/12/30 | 1,706 | 1,720 | 1,700 | 1,720 | +12 | +0.7% | 18,100 |
| 2010/12/29 | 1,704 | 1,708 | 1,694 | 1,708 | +5 | +0.3% | 8,100 |
| 2010/12/28 | 1,700 | 1,706 | 1,692 | 1,703 | +4 | +0.2% | 13,700 |
| 2010/12/27 | 1,672 | 1,703 | 1,672 | 1,699 | +4 | +0.2% | 15,600 |
| 2010/12/24 | 1,673 | 1,701 | 1,673 | 1,695 | -15 | -0.9% | 22,600 |
| 2010/12/22 | 1,700 | 1,710 | 1,687 | 1,710 | +6 | +0.4% | 22,000 |
| 2010/12/21 | 1,707 | 1,711 | 1,683 | 1,704 | -1 | -0.1% | 14,200 |
| 2010/12/20 | 1,693 | 1,706 | 1,680 | 1,705 | +8 | +0.5% | 19,500 |
| 2010/12/17 | 1,700 | 1,703 | 1,683 | 1,697 | -5 | -0.3% | 23,000 |
| 2010/12/16 | 1,716 | 1,716 | 1,682 | 1,702 | -13 | -0.8% | 20,200 |
| 2010/12/15 | 1,710 | 1,715 | 1,682 | 1,715 | +6 | +0.4% | 30,700 |
| 2010/12/14 | 1,690 | 1,709 | 1,680 | 1,709 | +19 | +1.1% | 24,600 |
| 2010/12/13 | 1,661 | 1,690 | 1,640 | 1,690 | +41 | +2.5% | 16,200 |
| 2010/12/10 | 1,677 | 1,680 | 1,649 | 1,649 | -22 | -1.3% | 48,100 |
| 2010/12/09 | 1,661 | 1,674 | 1,649 | 1,671 | +2 | +0.1% | 17,500 |
| 2010/12/08 | 1,644 | 1,670 | 1,644 | 1,669 | +14 | +0.8% | 18,800 |
| 2010/12/07 | 1,650 | 1,655 | 1,623 | 1,655 | +5 | +0.3% | 15,800 |
| 2010/12/06 | 1,638 | 1,652 | 1,629 | 1,650 | +3 | +0.2% | 16,100 |
| 2010/12/03 | 1,639 | 1,647 | 1,630 | 1,647 | +25 | +1.5% | 20,300 |
| 2010/12/02 | 1,633 | 1,646 | 1,617 | 1,622 | +9 | +0.6% | 26,600 |
| 2010/12/01 | 1,602 | 1,615 | 1,580 | 1,613 | +22 | +1.4% | 30,200 |
| 2010/11/30 | 1,609 | 1,615 | 1,591 | 1,591 | -18 | -1.1% | 32,000 |
| 2010/11/29 | 1,609 | 1,625 | 1,600 | 1,609 | +13 | +0.8% | 11,300 |
| 2010/11/26 | 1,590 | 1,603 | 1,550 | 1,596 | -1 | -0.1% | 13,400 |
| 2010/11/25 | 1,596 | 1,606 | 1,577 | 1,597 | -4 | -0.2% | 25,200 |
| 2010/11/24 | 1,575 | 1,607 | 1,572 | 1,601 | -14 | -0.9% | 17,900 |
| 2010/11/22 | 1,595 | 1,616 | 1,590 | 1,615 | +11 | +0.7% | 15,500 |
| 2010/11/19 | 1,617 | 1,617 | 1,556 | 1,604 | -9 | -0.6% | 20,600 |
| 2010/11/18 | 1,595 | 1,613 | 1,589 | 1,613 | +39 | +2.5% | 19,600 |
| 2010/11/17 | 1,566 | 1,580 | 1,565 | 1,574 | +5 | +0.3% | 11,700 |
| 2010/11/16 | 1,574 | 1,581 | 1,560 | 1,569 | -7 | -0.4% | 21,300 |
| 2010/11/15 | 1,575 | 1,580 | 1,561 | 1,576 | -1 | -0.1% | 14,700 |
| 2010/11/12 | 1,548 | 1,599 | 1,536 | 1,577 | -19 | -1.2% | 54,400 |
| 2010/11/11 | 1,581 | 1,600 | 1,578 | 1,596 | -6 | -0.4% | 20,100 |
| 2010/11/10 | 1,589 | 1,615 | 1,583 | 1,602 | +10 | +0.6% | 21,800 |
| 2010/11/09 | 1,593 | 1,595 | 1,546 | 1,592 | -8 | -0.5% | 16,300 |
| 2010/11/08 | 1,599 | 1,600 | 1,577 | 1,600 | -2 | -0.1% | 21,800 |
| 2010/11/05 | 1,568 | 1,608 | 1,568 | 1,602 | +52 | +3.4% | 35,700 |
| 2010/11/04 | 1,547 | 1,562 | 1,547 | 1,550 | +8 | +0.5% | 19,600 |
| 2010/11/02 | 1,546 | 1,573 | 1,533 | 1,542 | -13 | -0.8% | 18,300 |
| 2010/11/01 | 1,598 | 1,598 | 1,542 | 1,555 | -42 | -2.6% | 28,300 |
| 2010/10/29 | 1,569 | 1,597 | 1,552 | 1,597 | +22 | +1.4% | 44,900 |
| 2010/10/28 | 1,577 | 1,583 | 1,554 | 1,575 | -25 | -1.6% | 54,800 |
3501～
3550
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
