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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/08 | 4,030 | 4,045 | 3,995 | 4,040 | +30 | +0.7% | 55,400 |
| 2025/05/07 | 4,000 | 4,040 | 3,960 | 4,010 | +10 | +0.3% | 43,600 |
| 2025/05/02 | 4,030 | 4,030 | 3,975 | 4,000 | -30 | -0.7% | 56,300 |
| 2025/05/01 | 4,035 | 4,055 | 4,020 | 4,030 | +10 | +0.2% | 95,400 |
| 2025/04/30 | 3,990 | 4,045 | 3,955 | 4,020 | +50 | +1.3% | 109,900 |
| 2025/04/28 | 3,900 | 3,970 | 3,895 | 3,970 | +40 | +1% | 443,300 |
| 2025/04/25 | 3,965 | 3,970 | 3,915 | 3,930 | -35 | -0.9% | 69,600 |
| 2025/04/24 | 3,990 | 4,020 | 3,950 | 3,965 | -25 | -0.6% | 84,600 |
| 2025/04/23 | 4,050 | 4,060 | 3,990 | 3,990 | -50 | -1.2% | 81,300 |
| 2025/04/22 | 4,020 | 4,070 | 4,015 | 4,040 | +50 | +1.3% | 98,500 |
| 2025/04/21 | 3,970 | 4,000 | 3,950 | 3,990 | +30 | +0.8% | 59,300 |
| 2025/04/18 | 3,870 | 3,965 | 3,870 | 3,960 | +110 | +2.9% | 80,400 |
| 2025/04/17 | 3,860 | 3,860 | 3,805 | 3,850 | -5 | -0.1% | 44,800 |
| 2025/04/16 | 3,825 | 3,855 | 3,810 | 3,855 | +45 | +1.2% | 67,800 |
| 2025/04/15 | 3,830 | 3,840 | 3,785 | 3,810 | ±0 | ±0% | 66,100 |
| 2025/04/14 | 3,825 | 3,830 | 3,780 | 3,810 | +35 | +0.9% | 69,800 |
| 2025/04/11 | 3,755 | 3,785 | 3,695 | 3,775 | -35 | -0.9% | 95,600 |
| 2025/04/10 | 3,780 | 3,830 | 3,705 | 3,810 | +145 | +4% | 110,500 |
| 2025/04/09 | 3,615 | 3,705 | 3,615 | 3,665 | +35 | +1% | 131,900 |
| 2025/04/08 | 3,645 | 3,660 | 3,590 | 3,630 | +55 | +1.5% | 128,400 |
| 2025/04/07 | 3,540 | 3,630 | 3,485 | 3,575 | -155 | -4.2% | 142,700 |
| 2025/04/04 | 3,735 | 3,795 | 3,655 | 3,730 | -50 | -1.3% | 258,700 |
| 2025/04/03 | 3,825 | 3,840 | 3,725 | 3,780 | -115 | -3% | 147,200 |
| 2025/04/02 | 3,945 | 3,945 | 3,835 | 3,895 | -25 | -0.6% | 119,700 |
| 2025/04/01 | 3,870 | 3,950 | 3,860 | 3,920 | +70 | +1.8% | 118,100 |
| 2025/03/31 | 3,870 | 3,875 | 3,830 | 3,850 | -55 | -1.4% | 96,300 |
| 2025/03/28 | 3,910 | 3,920 | 3,870 | 3,905 | -50 | -1.3% | 123,400 |
| 2025/03/27 | 3,945 | 3,960 | 3,895 | 3,955 | +10 | +0.3% | 77,000 |
| 2025/03/26 | 3,915 | 3,985 | 3,905 | 3,945 | +55 | +1.4% | 87,500 |
| 2025/03/25 | 3,870 | 3,925 | 3,870 | 3,890 | +15 | +0.4% | 36,400 |
| 2025/03/24 | 3,855 | 3,900 | 3,855 | 3,875 | +5 | +0.1% | 58,800 |
| 2025/03/21 | 3,860 | 3,900 | 3,810 | 3,870 | -35 | -0.9% | 66,500 |
| 2025/03/19 | 3,875 | 3,925 | 3,870 | 3,905 | +40 | +1% | 51,800 |
| 2025/03/18 | 3,855 | 3,900 | 3,830 | 3,865 | +45 | +1.2% | 63,800 |
1～
50
件表示中 / 3710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 | 425,000円 | +6.4% | +1.0% | 2.35% | 19.12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 |
| Ｄガレージ | 493,500円 | +9.6% | - | 0.95% | 45.24倍 | 3.00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 | 476,500円 | +0.8% | +1.8% | 2.69% | 17.84倍 | 2.32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 | 344,500円 | +4.4% | +1.9% | 0.70% | 17.70倍 | 2.11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 |
| シンプレクスＨ | 375,000円 | +15.0% | +16.8% | 1.73% | 24.60倍 | 4.36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
