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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 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 |
3601～
3650
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
