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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,584 | 1,608 | 1,576 | 1,600 | +10 | +0.6% | 14,000 |
| 2010/10/26 | 1,577 | 1,600 | 1,577 | 1,590 | +6 | +0.4% | 12,000 |
| 2010/10/25 | 1,580 | 1,600 | 1,559 | 1,584 | -15 | -0.9% | 15,500 |
| 2010/10/22 | 1,580 | 1,605 | 1,564 | 1,599 | +16 | +1% | 19,200 |
| 2010/10/21 | 1,573 | 1,591 | 1,559 | 1,583 | +10 | +0.6% | 15,000 |
| 2010/10/20 | 1,583 | 1,600 | 1,551 | 1,573 | -25 | -1.6% | 19,000 |
| 2010/10/19 | 1,584 | 1,608 | 1,572 | 1,598 | +8 | +0.5% | 22,200 |
| 2010/10/18 | 1,578 | 1,597 | 1,578 | 1,590 | +13 | +0.8% | 8,900 |
| 2010/10/15 | 1,584 | 1,584 | 1,570 | 1,577 | -6 | -0.4% | 19,200 |
| 2010/10/14 | 1,561 | 1,595 | 1,538 | 1,583 | +8 | +0.5% | 29,700 |
| 2010/10/13 | 1,556 | 1,582 | 1,555 | 1,575 | +1 | +0.1% | 23,100 |
| 2010/10/12 | 1,601 | 1,602 | 1,532 | 1,574 | -26 | -1.6% | 36,500 |
| 2010/10/08 | 1,597 | 1,608 | 1,590 | 1,600 | -17 | -1.1% | 27,400 |
| 2010/10/07 | 1,626 | 1,626 | 1,605 | 1,617 | -8 | -0.5% | 13,200 |
| 2010/10/06 | 1,626 | 1,626 | 1,613 | 1,625 | +9 | +0.6% | 11,900 |
| 2010/10/05 | 1,595 | 1,622 | 1,594 | 1,616 | +21 | +1.3% | 21,400 |
| 2010/10/04 | 1,607 | 1,607 | 1,594 | 1,595 | -12 | -0.7% | 13,500 |
| 2010/10/01 | 1,627 | 1,627 | 1,602 | 1,607 | +2 | +0.1% | 20,700 |
| 2010/09/30 | 1,628 | 1,628 | 1,603 | 1,605 | -22 | -1.4% | 15,500 |
| 2010/09/29 | 1,614 | 1,630 | 1,610 | 1,627 | +19 | +1.2% | 16,200 |
| 2010/09/28 | 1,605 | 1,620 | 1,604 | 1,608 | -9 | -0.6% | 13,100 |
| 2010/09/27 | 1,588 | 1,619 | 1,581 | 1,617 | +32 | +2% | 25,200 |
| 2010/09/24 | 1,574 | 1,591 | 1,569 | 1,585 | +4 | +0.3% | 18,300 |
| 2010/09/22 | 1,597 | 1,597 | 1,581 | 1,581 | -15 | -0.9% | 8,800 |
| 2010/09/21 | 1,590 | 1,599 | 1,580 | 1,596 | +9 | +0.6% | 14,300 |
| 2010/09/17 | 1,594 | 1,597 | 1,586 | 1,587 | +5 | +0.3% | 9,700 |
| 2010/09/16 | 1,601 | 1,603 | 1,580 | 1,582 | -25 | -1.6% | 10,400 |
| 2010/09/15 | 1,576 | 1,615 | 1,569 | 1,607 | +25 | +1.6% | 13,900 |
| 2010/09/14 | 1,605 | 1,612 | 1,560 | 1,582 | -25 | -1.6% | 13,600 |
| 2010/09/13 | 1,607 | 1,613 | 1,605 | 1,607 | +7 | +0.4% | 6,900 |
| 2010/09/10 | 1,603 | 1,604 | 1,577 | 1,600 | +24 | +1.5% | 34,300 |
| 2010/09/09 | 1,571 | 1,579 | 1,568 | 1,576 | +9 | +0.6% | 6,500 |
| 2010/09/08 | 1,557 | 1,567 | 1,538 | 1,567 | +3 | +0.2% | 19,200 |
| 2010/09/07 | 1,570 | 1,570 | 1,560 | 1,564 | -8 | -0.5% | 8,200 |
| 2010/09/06 | 1,568 | 1,578 | 1,562 | 1,572 | +8 | +0.5% | 13,100 |
| 2010/09/03 | 1,557 | 1,566 | 1,525 | 1,564 | +5 | +0.3% | 9,600 |
| 2010/09/02 | 1,535 | 1,561 | 1,521 | 1,559 | +27 | +1.8% | 15,400 |
| 2010/09/01 | 1,531 | 1,537 | 1,514 | 1,532 | +15 | +1% | 36,300 |
| 2010/08/31 | 1,540 | 1,540 | 1,512 | 1,517 | -33 | -2.1% | 36,700 |
| 2010/08/30 | 1,570 | 1,570 | 1,544 | 1,550 | ±0 | ±0% | 18,400 |
| 2010/08/27 | 1,526 | 1,554 | 1,521 | 1,550 | +15 | +1% | 18,400 |
| 2010/08/26 | 1,520 | 1,535 | 1,513 | 1,535 | +15 | +1% | 9,100 |
| 2010/08/25 | 1,510 | 1,532 | 1,510 | 1,520 | +4 | +0.3% | 11,400 |
| 2010/08/24 | 1,509 | 1,519 | 1,505 | 1,516 | -4 | -0.3% | 15,600 |
| 2010/08/23 | 1,507 | 1,521 | 1,507 | 1,520 | +9 | +0.6% | 15,400 |
| 2010/08/20 | 1,513 | 1,517 | 1,504 | 1,511 | -13 | -0.9% | 13,500 |
| 2010/08/19 | 1,520 | 1,525 | 1,513 | 1,524 | +7 | +0.5% | 14,400 |
| 2010/08/18 | 1,510 | 1,520 | 1,508 | 1,517 | +17 | +1.1% | 16,500 |
| 2010/08/17 | 1,490 | 1,503 | 1,489 | 1,500 | +3 | +0.2% | 14,800 |
| 2010/08/16 | 1,481 | 1,500 | 1,463 | 1,497 | +4 | +0.3% | 21,100 |
3551～
3600
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
