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 |
|---|---|---|---|---|---|---|---|
| 2011/04/13 | 1,684 | 1,709 | 1,673 | 1,701 | +17 | +1% | 14,600 |
| 2011/04/12 | 1,686 | 1,711 | 1,684 | 1,684 | -33 | -1.9% | 14,700 |
| 2011/04/11 | 1,689 | 1,720 | 1,689 | 1,717 | +7 | +0.4% | 13,500 |
| 2011/04/08 | 1,685 | 1,722 | 1,685 | 1,710 | +44 | +2.6% | 45,500 |
| 2011/04/07 | 1,665 | 1,687 | 1,657 | 1,666 | +9 | +0.5% | 15,100 |
| 2011/04/06 | 1,654 | 1,663 | 1,641 | 1,657 | +11 | +0.7% | 21,400 |
| 2011/04/05 | 1,628 | 1,652 | 1,628 | 1,646 | -7 | -0.4% | 14,600 |
| 2011/04/04 | 1,671 | 1,676 | 1,651 | 1,653 | -29 | -1.7% | 7,700 |
| 2011/04/01 | 1,700 | 1,708 | 1,682 | 1,682 | -11 | -0.6% | 34,800 |
| 2011/03/31 | 1,679 | 1,693 | 1,662 | 1,693 | +15 | +0.9% | 21,600 |
| 2011/03/30 | 1,651 | 1,680 | 1,651 | 1,678 | +10 | +0.6% | 31,300 |
| 2011/03/29 | 1,669 | 1,670 | 1,615 | 1,668 | -5 | -0.3% | 18,100 |
| 2011/03/28 | 1,644 | 1,673 | 1,610 | 1,673 | +45 | +2.8% | 24,100 |
| 2011/03/25 | 1,624 | 1,632 | 1,611 | 1,628 | +11 | +0.7% | 30,800 |
| 2011/03/24 | 1,611 | 1,632 | 1,610 | 1,617 | -3 | -0.2% | 25,100 |
| 2011/03/23 | 1,625 | 1,642 | 1,610 | 1,620 | -15 | -0.9% | 35,400 |
| 2011/03/22 | 1,625 | 1,650 | 1,603 | 1,635 | +41 | +2.6% | 35,200 |
| 2011/03/18 | 1,596 | 1,610 | 1,565 | 1,594 | +27 | +1.7% | 44,200 |
| 2011/03/17 | 1,540 | 1,599 | 1,530 | 1,567 | -13 | -0.8% | 77,600 |
| 2011/03/16 | 1,529 | 1,606 | 1,520 | 1,580 | +61 | +4% | 43,200 |
| 2011/03/15 | 1,515 | 1,545 | 1,502 | 1,519 | +8 | +0.5% | 56,200 |
| 2011/03/14 | 1,490 | 1,569 | 1,451 | 1,511 | -99 | -6.1% | 19,700 |
| 2011/03/11 | 1,615 | 1,617 | 1,610 | 1,610 | -4 | -0.2% | 44,500 |
| 2011/03/10 | 1,622 | 1,624 | 1,613 | 1,614 | -7 | -0.4% | 14,300 |
| 2011/03/09 | 1,619 | 1,632 | 1,619 | 1,621 | +5 | +0.3% | 8,500 |
| 2011/03/08 | 1,614 | 1,633 | 1,614 | 1,616 | -9 | -0.6% | 8,700 |
| 2011/03/07 | 1,647 | 1,647 | 1,621 | 1,625 | -15 | -0.9% | 10,400 |
| 2011/03/04 | 1,660 | 1,660 | 1,640 | 1,640 | +7 | +0.4% | 8,700 |
| 2011/03/03 | 1,614 | 1,636 | 1,614 | 1,633 | +19 | +1.2% | 7,100 |
| 2011/03/02 | 1,637 | 1,639 | 1,613 | 1,614 | -27 | -1.6% | 23,600 |
| 2011/03/01 | 1,635 | 1,653 | 1,633 | 1,641 | -34 | -2% | 43,500 |
| 2011/02/28 | 1,658 | 1,677 | 1,630 | 1,675 | +18 | +1.1% | 23,800 |
| 2011/02/25 | 1,656 | 1,660 | 1,638 | 1,657 | +3 | +0.2% | 11,600 |
| 2011/02/24 | 1,678 | 1,683 | 1,654 | 1,654 | -32 | -1.9% | 12,700 |
| 2011/02/23 | 1,683 | 1,706 | 1,683 | 1,686 | -6 | -0.4% | 10,400 |
| 2011/02/22 | 1,693 | 1,709 | 1,691 | 1,692 | -15 | -0.9% | 8,500 |
| 2011/02/21 | 1,707 | 1,707 | 1,694 | 1,707 | ±0 | ±0% | 4,800 |
| 2011/02/18 | 1,720 | 1,720 | 1,703 | 1,707 | -10 | -0.6% | 5,800 |
| 2011/02/17 | 1,713 | 1,726 | 1,700 | 1,717 | +4 | +0.2% | 22,000 |
| 2011/02/16 | 1,702 | 1,716 | 1,702 | 1,713 | ±0 | ±0% | 5,000 |
| 2011/02/15 | 1,709 | 1,718 | 1,701 | 1,713 | -14 | -0.8% | 9,000 |
| 2011/02/14 | 1,730 | 1,730 | 1,718 | 1,727 | +7 | +0.4% | 7,100 |
| 2011/02/10 | 1,713 | 1,732 | 1,706 | 1,720 | ±0 | ±0% | 7,400 |
| 2011/02/09 | 1,706 | 1,720 | 1,706 | 1,720 | +14 | +0.8% | 6,100 |
| 2011/02/08 | 1,712 | 1,723 | 1,706 | 1,706 | -9 | -0.5% | 4,700 |
| 2011/02/07 | 1,714 | 1,719 | 1,707 | 1,715 | +1 | +0.1% | 5,900 |
| 2011/02/04 | 1,703 | 1,738 | 1,701 | 1,714 | +11 | +0.6% | 8,600 |
| 2011/02/03 | 1,717 | 1,717 | 1,695 | 1,703 | -14 | -0.8% | 5,800 |
| 2011/02/02 | 1,726 | 1,747 | 1,710 | 1,717 | ±0 | ±0% | 27,000 |
| 2011/02/01 | 1,715 | 1,717 | 1,686 | 1,717 | +20 | +1.2% | 27,400 |
3501～
3550
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
