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 |
|---|---|---|---|---|---|---|---|
| 2025/07/17 | 4,450 | 4,490 | 4,450 | 4,485 | +25 | +0.6% | 33,800 |
| 2025/07/16 | 4,500 | 4,500 | 4,450 | 4,460 | +10 | +0.2% | 56,100 |
| 2025/07/15 | 4,440 | 4,485 | 4,435 | 4,450 | +45 | +1% | 59,900 |
| 2025/07/14 | 4,370 | 4,425 | 4,365 | 4,405 | ±0 | ±0% | 39,500 |
| 2025/07/11 | 4,390 | 4,435 | 4,380 | 4,405 | +70 | +1.6% | 74,500 |
| 2025/07/10 | 4,295 | 4,355 | 4,295 | 4,335 | +25 | +0.6% | 79,900 |
| 2025/07/09 | 4,360 | 4,360 | 4,300 | 4,310 | -25 | -0.6% | 53,600 |
| 2025/07/08 | 4,280 | 4,340 | 4,280 | 4,335 | +60 | +1.4% | 68,500 |
| 2025/07/07 | 4,240 | 4,275 | 4,240 | 4,275 | +40 | +0.9% | 42,300 |
| 2025/07/04 | 4,265 | 4,265 | 4,230 | 4,235 | +15 | +0.4% | 24,500 |
| 2025/07/03 | 4,195 | 4,225 | 4,190 | 4,220 | +10 | +0.2% | 37,200 |
| 2025/07/02 | 4,215 | 4,280 | 4,205 | 4,210 | ±0 | ±0% | 51,400 |
| 2025/07/01 | 4,200 | 4,215 | 4,195 | 4,210 | -10 | -0.2% | 72,900 |
| 2025/06/30 | 4,210 | 4,240 | 4,190 | 4,220 | +20 | +0.5% | 66,800 |
| 2025/06/27 | 4,180 | 4,205 | 4,175 | 4,200 | +25 | +0.6% | 48,400 |
| 2025/06/26 | 4,190 | 4,200 | 4,165 | 4,175 | +20 | +0.5% | 42,300 |
| 2025/06/25 | 4,145 | 4,180 | 4,135 | 4,155 | -35 | -0.8% | 65,300 |
| 2025/06/24 | 4,220 | 4,220 | 4,165 | 4,190 | +25 | +0.6% | 35,700 |
| 2025/06/23 | 4,185 | 4,185 | 4,120 | 4,165 | -10 | -0.2% | 67,700 |
| 2025/06/20 | 4,205 | 4,235 | 4,165 | 4,175 | -60 | -1.4% | 334,900 |
| 2025/06/19 | 4,235 | 4,250 | 4,200 | 4,235 | ±0 | ±0% | 34,100 |
| 2025/06/18 | 4,210 | 4,245 | 4,210 | 4,235 | +10 | +0.2% | 42,400 |
| 2025/06/17 | 4,270 | 4,300 | 4,225 | 4,225 | -45 | -1.1% | 38,900 |
| 2025/06/16 | 4,260 | 4,275 | 4,230 | 4,270 | +45 | +1.1% | 37,200 |
| 2025/06/13 | 4,235 | 4,255 | 4,205 | 4,225 | -35 | -0.8% | 53,300 |
| 2025/06/12 | 4,260 | 4,275 | 4,240 | 4,260 | ±0 | ±0% | 41,600 |
| 2025/06/11 | 4,230 | 4,260 | 4,215 | 4,260 | +30 | +0.7% | 40,500 |
| 2025/06/10 | 4,275 | 4,290 | 4,225 | 4,230 | -45 | -1.1% | 64,700 |
| 2025/06/09 | 4,320 | 4,340 | 4,260 | 4,275 | -35 | -0.8% | 55,100 |
| 2025/06/06 | 4,310 | 4,350 | 4,305 | 4,310 | +10 | +0.2% | 59,200 |
| 2025/06/05 | 4,170 | 4,320 | 4,145 | 4,300 | +80 | +1.9% | 77,800 |
| 2025/06/04 | 4,215 | 4,240 | 4,180 | 4,220 | +5 | +0.1% | 34,300 |
| 2025/06/03 | 4,230 | 4,240 | 4,195 | 4,215 | ±0 | ±0% | 29,400 |
| 2025/06/02 | 4,230 | 4,250 | 4,215 | 4,215 | -35 | -0.8% | 58,200 |
| 2025/05/30 | 4,215 | 4,275 | 4,180 | 4,250 | +10 | +0.2% | 98,200 |
| 2025/05/29 | 4,245 | 4,275 | 4,200 | 4,240 | +60 | +1.4% | 69,200 |
| 2025/05/28 | 4,190 | 4,220 | 4,140 | 4,180 | +10 | +0.2% | 84,300 |
| 2025/05/27 | 4,170 | 4,185 | 4,140 | 4,170 | ±0 | ±0% | 39,000 |
| 2025/05/26 | 4,120 | 4,200 | 4,120 | 4,170 | +90 | +2.2% | 77,200 |
| 2025/05/23 | 4,100 | 4,105 | 4,055 | 4,080 | +30 | +0.7% | 56,600 |
| 2025/05/22 | 4,045 | 4,085 | 4,035 | 4,050 | ±0 | ±0% | 39,300 |
| 2025/05/21 | 4,065 | 4,100 | 4,045 | 4,050 | +35 | +0.9% | 71,100 |
| 2025/05/20 | 4,050 | 4,080 | 4,005 | 4,015 | -35 | -0.9% | 59,400 |
| 2025/05/19 | 3,985 | 4,075 | 3,985 | 4,050 | +70 | +1.8% | 64,900 |
| 2025/05/16 | 3,985 | 4,000 | 3,950 | 3,980 | -5 | -0.1% | 52,700 |
| 2025/05/15 | 3,995 | 4,035 | 3,915 | 3,985 | -150 | -3.6% | 119,700 |
| 2025/05/14 | 4,115 | 4,155 | 4,045 | 4,135 | +70 | +1.7% | 91,000 |
| 2025/05/13 | 4,085 | 4,115 | 4,035 | 4,065 | -20 | -0.5% | 67,000 |
| 2025/05/12 | 4,080 | 4,090 | 4,045 | 4,085 | +5 | +0.1% | 46,700 |
| 2025/05/09 | 4,060 | 4,105 | 4,040 | 4,080 | +40 | +1% | 83,500 |
1～
50
件表示中 / 3744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 | 448,500円 | +6.4% | +1.0% | 2.23% | 20.18倍 | 2.21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 | 515,000円 | +0.8% | +1.8% | 2.49% | 19.23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 |
| ジャストシステ | 374,500円 | +4.4% | +1.9% | 0.64% | 19.24倍 | 2.29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 |
| フリー | 388,500円 | +30.0% | - | 0.00% | 191.57倍 | 12.62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 |
| シンプレクスＨ | 389,000円 | +15.0% | +16.8% | 1.67% | 25.53倍 | 4.52倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
市場注目の銘柄
チャート関連のコラム
