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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,480 | 1,500 | 1,473 | 1,493 | +13 | +0.9% | 16,000 |
| 2010/08/12 | 1,477 | 1,483 | 1,450 | 1,480 | -14 | -0.9% | 32,300 |
| 2010/08/11 | 1,487 | 1,499 | 1,485 | 1,494 | -9 | -0.6% | 40,800 |
| 2010/08/10 | 1,508 | 1,513 | 1,495 | 1,503 | -1 | -0.1% | 22,500 |
| 2010/08/09 | 1,485 | 1,511 | 1,482 | 1,504 | +7 | +0.5% | 9,100 |
| 2010/08/06 | 1,500 | 1,502 | 1,485 | 1,497 | -4 | -0.3% | 16,400 |
| 2010/08/05 | 1,491 | 1,506 | 1,485 | 1,501 | +17 | +1.1% | 16,400 |
| 2010/08/04 | 1,496 | 1,499 | 1,469 | 1,484 | -12 | -0.8% | 23,400 |
| 2010/08/03 | 1,498 | 1,505 | 1,487 | 1,496 | +3 | +0.2% | 23,000 |
| 2010/08/02 | 1,500 | 1,507 | 1,485 | 1,493 | +14 | +0.9% | 33,100 |
| 2010/07/30 | 1,484 | 1,484 | 1,470 | 1,479 | +2 | +0.1% | 39,000 |
| 2010/07/29 | 1,492 | 1,492 | 1,477 | 1,477 | -17 | -1.1% | 17,800 |
| 2010/07/28 | 1,488 | 1,499 | 1,482 | 1,494 | +13 | +0.9% | 23,000 |
| 2010/07/27 | 1,479 | 1,483 | 1,465 | 1,481 | +2 | +0.1% | 16,400 |
| 2010/07/26 | 1,492 | 1,492 | 1,472 | 1,479 | -9 | -0.6% | 10,900 |
| 2010/07/23 | 1,498 | 1,498 | 1,476 | 1,488 | +11 | +0.7% | 17,100 |
| 2010/07/22 | 1,480 | 1,480 | 1,471 | 1,477 | -6 | -0.4% | 11,600 |
| 2010/07/21 | 1,498 | 1,512 | 1,480 | 1,483 | -12 | -0.8% | 12,600 |
| 2010/07/20 | 1,492 | 1,503 | 1,465 | 1,495 | -4 | -0.3% | 9,600 |
| 2010/07/16 | 1,506 | 1,512 | 1,498 | 1,499 | -14 | -0.9% | 21,100 |
| 2010/07/15 | 1,525 | 1,525 | 1,512 | 1,513 | -21 | -1.4% | 22,500 |
| 2010/07/14 | 1,528 | 1,537 | 1,521 | 1,534 | +6 | +0.4% | 18,800 |
| 2010/07/13 | 1,541 | 1,550 | 1,525 | 1,528 | -15 | -1% | 20,700 |
| 2010/07/12 | 1,544 | 1,553 | 1,543 | 1,543 | -7 | -0.5% | 10,300 |
| 2010/07/09 | 1,554 | 1,557 | 1,549 | 1,550 | -6 | -0.4% | 17,800 |
| 2010/07/08 | 1,558 | 1,562 | 1,543 | 1,556 | +5 | +0.3% | 20,600 |
| 2010/07/07 | 1,563 | 1,563 | 1,530 | 1,551 | -20 | -1.3% | 29,600 |
| 2010/07/06 | 1,553 | 1,571 | 1,549 | 1,571 | +7 | +0.4% | 21,500 |
| 2010/07/05 | 1,559 | 1,569 | 1,550 | 1,564 | +5 | +0.3% | 19,200 |
| 2010/07/02 | 1,574 | 1,574 | 1,551 | 1,559 | ±0 | ±0% | 20,900 |
| 2010/07/01 | 1,561 | 1,577 | 1,550 | 1,559 | -1 | -0.1% | 54,500 |
| 2010/06/30 | 1,553 | 1,570 | 1,540 | 1,560 | -10 | -0.6% | 39,200 |
| 2010/06/29 | 1,579 | 1,583 | 1,560 | 1,570 | -8 | -0.5% | 20,000 |
| 2010/06/28 | 1,566 | 1,595 | 1,566 | 1,578 | -6 | -0.4% | 16,600 |
| 2010/06/25 | 1,581 | 1,602 | 1,579 | 1,584 | -2 | -0.1% | 21,400 |
| 2010/06/24 | 1,585 | 1,595 | 1,582 | 1,586 | -6 | -0.4% | 15,500 |
| 2010/06/23 | 1,608 | 1,624 | 1,585 | 1,592 | -42 | -2.6% | 30,600 |
| 2010/06/22 | 1,610 | 1,638 | 1,610 | 1,634 | +1 | +0.1% | 20,100 |
| 2010/06/21 | 1,627 | 1,640 | 1,611 | 1,633 | +16 | +1% | 24,400 |
| 2010/06/18 | 1,619 | 1,627 | 1,599 | 1,617 | +38 | +2.4% | 53,600 |
| 2010/06/17 | 1,575 | 1,589 | 1,575 | 1,579 | -9 | -0.6% | 9,600 |
| 2010/06/16 | 1,581 | 1,588 | 1,573 | 1,588 | +19 | +1.2% | 11,900 |
| 2010/06/15 | 1,567 | 1,581 | 1,560 | 1,569 | -5 | -0.3% | 21,400 |
| 2010/06/14 | 1,575 | 1,579 | 1,573 | 1,574 | ±0 | ±0% | 10,900 |
| 2010/06/11 | 1,575 | 1,585 | 1,572 | 1,574 | -8 | -0.5% | 42,500 |
| 2010/06/10 | 1,576 | 1,586 | 1,576 | 1,582 | ±0 | ±0% | 8,000 |
| 2010/06/09 | 1,568 | 1,587 | 1,568 | 1,582 | +1 | +0.1% | 18,100 |
| 2010/06/08 | 1,566 | 1,589 | 1,566 | 1,581 | +15 | +1% | 11,300 |
| 2010/06/07 | 1,566 | 1,574 | 1,560 | 1,566 | -33 | -2.1% | 17,600 |
| 2010/06/04 | 1,585 | 1,614 | 1,577 | 1,599 | -8 | -0.5% | 18,500 |
3601～
3650
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
