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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 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 |
| 2011/01/31 | 1,670 | 1,697 | 1,670 | 1,697 | +1 | +0.1% | 9,300 |
| 2011/01/28 | 1,690 | 1,710 | 1,688 | 1,696 | -6 | -0.4% | 17,100 |
| 2011/01/27 | 1,669 | 1,703 | 1,645 | 1,702 | +42 | +2.5% | 21,000 |
| 2011/01/26 | 1,656 | 1,690 | 1,656 | 1,660 | -32 | -1.9% | 13,400 |
| 2011/01/25 | 1,664 | 1,693 | 1,649 | 1,692 | +28 | +1.7% | 8,500 |
| 2011/01/24 | 1,675 | 1,689 | 1,642 | 1,664 | -11 | -0.7% | 20,200 |
| 2011/01/21 | 1,704 | 1,713 | 1,673 | 1,675 | -29 | -1.7% | 15,100 |
| 2011/01/20 | 1,712 | 1,718 | 1,702 | 1,704 | -16 | -0.9% | 11,900 |
| 2011/01/19 | 1,703 | 1,734 | 1,703 | 1,720 | +9 | +0.5% | 22,300 |
| 2011/01/18 | 1,721 | 1,721 | 1,710 | 1,711 | -10 | -0.6% | 10,200 |
| 2011/01/17 | 1,714 | 1,734 | 1,711 | 1,721 | +4 | +0.2% | 12,200 |
| 2011/01/14 | 1,718 | 1,740 | 1,716 | 1,717 | -13 | -0.8% | 14,300 |
| 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 |
3551～
3600
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
