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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 3,640 | 3,690 | 3,640 | 3,685 | +45 | +1.2% | 20,400 |
| 2023/09/11 | 3,660 | 3,680 | 3,610 | 3,640 | +5 | +0.1% | 54,000 |
| 2023/09/08 | 3,700 | 3,710 | 3,625 | 3,635 | -65 | -1.8% | 67,800 |
| 2023/09/07 | 3,710 | 3,725 | 3,690 | 3,700 | -30 | -0.8% | 40,600 |
| 2023/09/06 | 3,735 | 3,740 | 3,720 | 3,730 | +10 | +0.3% | 25,900 |
| 2023/09/05 | 3,725 | 3,725 | 3,700 | 3,720 | -5 | -0.1% | 43,500 |
| 2023/09/04 | 3,710 | 3,735 | 3,685 | 3,725 | +25 | +0.7% | 45,200 |
| 2023/09/01 | 3,690 | 3,705 | 3,670 | 3,700 | +20 | +0.5% | 46,800 |
| 2023/08/31 | 3,665 | 3,690 | 3,655 | 3,680 | +35 | +1% | 40,900 |
| 2023/08/30 | 3,630 | 3,650 | 3,620 | 3,645 | +20 | +0.6% | 38,200 |
| 2023/08/29 | 3,620 | 3,625 | 3,590 | 3,625 | +10 | +0.3% | 35,000 |
| 2023/08/28 | 3,605 | 3,620 | 3,580 | 3,615 | +50 | +1.4% | 57,600 |
| 2023/08/25 | 3,550 | 3,575 | 3,530 | 3,565 | ±0 | ±0% | 45,700 |
| 2023/08/24 | 3,550 | 3,585 | 3,540 | 3,565 | +15 | +0.4% | 54,700 |
| 2023/08/23 | 3,520 | 3,555 | 3,510 | 3,550 | ±0 | ±0% | 33,900 |
| 2023/08/22 | 3,550 | 3,555 | 3,520 | 3,550 | ±0 | ±0% | 41,500 |
| 2023/08/21 | 3,600 | 3,600 | 3,550 | 3,550 | -40 | -1.1% | 30,800 |
| 2023/08/18 | 3,590 | 3,590 | 3,570 | 3,590 | -10 | -0.3% | 33,400 |
| 2023/08/17 | 3,635 | 3,635 | 3,570 | 3,600 | -40 | -1.1% | 45,200 |
| 2023/08/16 | 3,600 | 3,650 | 3,600 | 3,640 | +10 | +0.3% | 45,700 |
| 2023/08/15 | 3,645 | 3,645 | 3,585 | 3,630 | ±0 | ±0% | 58,800 |
| 2023/08/14 | 3,630 | 3,670 | 3,615 | 3,630 | +15 | +0.4% | 81,100 |
| 2023/08/10 | 3,575 | 3,630 | 3,565 | 3,615 | +15 | +0.4% | 51,700 |
| 2023/08/09 | 3,635 | 3,635 | 3,590 | 3,600 | -30 | -0.8% | 29,400 |
| 2023/08/08 | 3,630 | 3,635 | 3,600 | 3,630 | +25 | +0.7% | 37,200 |
| 2023/08/07 | 3,580 | 3,615 | 3,580 | 3,605 | +10 | +0.3% | 40,900 |
| 2023/08/04 | 3,600 | 3,610 | 3,585 | 3,595 | -5 | -0.1% | 32,000 |
| 2023/08/03 | 3,600 | 3,615 | 3,580 | 3,600 | -15 | -0.4% | 62,700 |
| 2023/08/02 | 3,635 | 3,640 | 3,610 | 3,615 | -35 | -1% | 35,900 |
| 2023/08/01 | 3,650 | 3,675 | 3,600 | 3,650 | -45 | -1.2% | 53,600 |
| 2023/07/31 | 3,755 | 3,755 | 3,670 | 3,695 | +10 | +0.3% | 62,500 |
| 2023/07/28 | 3,675 | 3,690 | 3,630 | 3,685 | -25 | -0.7% | 76,700 |
| 2023/07/27 | 3,700 | 3,715 | 3,675 | 3,710 | -5 | -0.1% | 31,100 |
| 2023/07/26 | 3,715 | 3,735 | 3,690 | 3,715 | ±0 | ±0% | 24,800 |
| 2023/07/25 | 3,705 | 3,720 | 3,690 | 3,715 | -10 | -0.3% | 39,200 |
| 2023/07/24 | 3,750 | 3,750 | 3,705 | 3,725 | +5 | +0.1% | 21,700 |
| 2023/07/21 | 3,760 | 3,760 | 3,720 | 3,720 | -40 | -1.1% | 28,000 |
| 2023/07/20 | 3,825 | 3,825 | 3,760 | 3,760 | -75 | -2% | 27,300 |
| 2023/07/19 | 3,825 | 3,840 | 3,795 | 3,835 | +55 | +1.5% | 58,800 |
| 2023/07/18 | 3,785 | 3,805 | 3,770 | 3,780 | -5 | -0.1% | 15,800 |
| 2023/07/14 | 3,815 | 3,830 | 3,750 | 3,785 | +10 | +0.3% | 40,800 |
| 2023/07/13 | 3,750 | 3,785 | 3,720 | 3,775 | +30 | +0.8% | 29,700 |
| 2023/07/12 | 3,770 | 3,775 | 3,745 | 3,745 | -5 | -0.1% | 26,000 |
| 2023/07/11 | 3,780 | 3,780 | 3,740 | 3,750 | +15 | +0.4% | 26,900 |
| 2023/07/10 | 3,780 | 3,780 | 3,730 | 3,735 | -5 | -0.1% | 51,200 |
| 2023/07/07 | 3,730 | 3,780 | 3,720 | 3,740 | -25 | -0.7% | 72,200 |
| 2023/07/06 | 3,750 | 3,785 | 3,740 | 3,765 | -30 | -0.8% | 33,400 |
| 2023/07/05 | 3,800 | 3,820 | 3,770 | 3,795 | -35 | -0.9% | 31,100 |
| 2023/07/04 | 3,860 | 3,885 | 3,820 | 3,830 | -80 | -2% | 44,200 |
| 2023/07/03 | 3,930 | 3,945 | 3,910 | 3,910 | +25 | +0.6% | 64,500 |
401～
450
件表示中 / 3693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 | 401,000円 | +6.4% | +1.0% | 2.49% | 18.04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 | 335,500円 | +2.5% | +3.5% | 0.60% | 17.96倍 | 2.16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 |
| Ｄガレージ | 450,500円 | +5.7% | +42.9% | 1.18% | 29.49倍 | 2.78倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| 沖縄セルラー | 426,500円 | +6.4% | +2.4% | 2.81% | 16.36倍 | 2.11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 |
| ＪＭＤＣ | 313,300円 | +32.8% | +31.8% | 0.45% | 33.03倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
