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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,510 | 3,570 | 3,510 | 3,530 | +20 | +0.6% | 73,000 |
| 2023/04/06 | 3,485 | 3,525 | 3,485 | 3,510 | +5 | +0.1% | 88,800 |
| 2023/04/05 | 3,575 | 3,575 | 3,495 | 3,505 | -100 | -2.8% | 84,200 |
| 2023/04/04 | 3,655 | 3,665 | 3,595 | 3,605 | -45 | -1.2% | 89,300 |
| 2023/04/03 | 3,690 | 3,695 | 3,635 | 3,650 | -20 | -0.5% | 65,700 |
| 2023/03/31 | 3,660 | 3,685 | 3,630 | 3,670 | +25 | +0.7% | 52,100 |
| 2023/03/30 | 3,650 | 3,650 | 3,605 | 3,645 | -35 | -1% | 50,000 |
| 2023/03/29 | 3,580 | 3,690 | 3,570 | 3,680 | +120 | +3.4% | 84,100 |
| 2023/03/28 | 3,620 | 3,620 | 3,555 | 3,560 | -40 | -1.1% | 30,100 |
| 2023/03/27 | 3,595 | 3,620 | 3,590 | 3,600 | +20 | +0.6% | 32,900 |
| 2023/03/24 | 3,535 | 3,590 | 3,530 | 3,580 | +35 | +1% | 43,700 |
| 2023/03/23 | 3,530 | 3,560 | 3,500 | 3,545 | -10 | -0.3% | 57,000 |
| 2023/03/22 | 3,575 | 3,590 | 3,550 | 3,555 | +40 | +1.1% | 48,000 |
| 2023/03/20 | 3,595 | 3,595 | 3,505 | 3,515 | -90 | -2.5% | 75,700 |
| 2023/03/17 | 3,665 | 3,665 | 3,590 | 3,605 | -20 | -0.6% | 85,900 |
| 2023/03/16 | 3,590 | 3,635 | 3,590 | 3,625 | ±0 | ±0% | 59,500 |
| 2023/03/15 | 3,600 | 3,635 | 3,600 | 3,625 | +20 | +0.6% | 42,300 |
| 2023/03/14 | 3,625 | 3,635 | 3,555 | 3,605 | -90 | -2.4% | 74,500 |
| 2023/03/13 | 3,725 | 3,745 | 3,660 | 3,695 | -65 | -1.7% | 35,700 |
| 2023/03/10 | 3,765 | 3,800 | 3,750 | 3,760 | -45 | -1.2% | 78,400 |
| 2023/03/09 | 3,790 | 3,835 | 3,780 | 3,805 | +30 | +0.8% | 48,500 |
| 2023/03/08 | 3,740 | 3,785 | 3,735 | 3,775 | +50 | +1.3% | 50,600 |
| 2023/03/07 | 3,705 | 3,765 | 3,700 | 3,725 | +20 | +0.5% | 52,400 |
| 2023/03/06 | 3,710 | 3,720 | 3,665 | 3,705 | -5 | -0.1% | 48,700 |
| 2023/03/03 | 3,700 | 3,730 | 3,660 | 3,710 | +35 | +1% | 66,100 |
| 2023/03/02 | 3,710 | 3,715 | 3,670 | 3,675 | -5 | -0.1% | 44,700 |
| 2023/03/01 | 3,685 | 3,705 | 3,665 | 3,680 | +5 | +0.1% | 55,200 |
| 2023/02/28 | 3,665 | 3,695 | 3,665 | 3,675 | +10 | +0.3% | 69,000 |
| 2023/02/27 | 3,630 | 3,670 | 3,630 | 3,665 | +25 | +0.7% | 15,300 |
| 2023/02/24 | 3,625 | 3,645 | 3,610 | 3,640 | +30 | +0.8% | 27,300 |
| 2023/02/22 | 3,605 | 3,620 | 3,585 | 3,610 | -5 | -0.1% | 51,400 |
| 2023/02/21 | 3,640 | 3,670 | 3,610 | 3,615 | -30 | -0.8% | 33,200 |
| 2023/02/20 | 3,650 | 3,655 | 3,620 | 3,645 | +20 | +0.6% | 21,800 |
| 2023/02/17 | 3,620 | 3,630 | 3,605 | 3,625 | -10 | -0.3% | 31,800 |
| 2023/02/16 | 3,685 | 3,700 | 3,625 | 3,635 | -30 | -0.8% | 31,500 |
| 2023/02/15 | 3,665 | 3,675 | 3,625 | 3,665 | -5 | -0.1% | 47,600 |
| 2023/02/14 | 3,670 | 3,710 | 3,625 | 3,670 | +50 | +1.4% | 46,000 |
| 2023/02/13 | 3,745 | 3,780 | 3,620 | 3,620 | -95 | -2.6% | 52,700 |
| 2023/02/10 | 3,725 | 3,775 | 3,705 | 3,715 | ±0 | ±0% | 76,600 |
| 2023/02/09 | 3,655 | 3,730 | 3,655 | 3,715 | +35 | +1% | 49,000 |
| 2023/02/08 | 3,645 | 3,690 | 3,645 | 3,680 | +55 | +1.5% | 29,900 |
| 2023/02/07 | 3,650 | 3,655 | 3,620 | 3,625 | ±0 | ±0% | 35,300 |
| 2023/02/06 | 3,610 | 3,635 | 3,605 | 3,625 | +40 | +1.1% | 36,900 |
| 2023/02/03 | 3,630 | 3,630 | 3,585 | 3,585 | -60 | -1.6% | 37,600 |
| 2023/02/02 | 3,695 | 3,695 | 3,635 | 3,645 | -25 | -0.7% | 61,900 |
| 2023/02/01 | 3,720 | 3,740 | 3,670 | 3,670 | -20 | -0.5% | 58,900 |
| 2023/01/31 | 3,660 | 3,705 | 3,660 | 3,690 | +35 | +1% | 60,100 |
| 2023/01/30 | 3,635 | 3,670 | 3,635 | 3,655 | +20 | +0.6% | 44,900 |
| 2023/01/27 | 3,620 | 3,660 | 3,620 | 3,635 | +10 | +0.3% | 29,800 |
| 2023/01/26 | 3,600 | 3,640 | 3,590 | 3,625 | +20 | +0.6% | 34,600 |
501～
550
件表示中 / 3686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 | 399,000円 | +6.4% | +1.0% | 2.51% | 17.95倍 | 2.00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 | 339,000円 | +2.5% | +3.5% | 0.59% | 18.14倍 | 2.18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 | 452,000円 | +5.7% | +42.9% | 1.17% | 29.59倍 | 2.79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） |
| ＪＭＤＣ | 316,400円 | +32.8% | +31.8% | 0.44% | 33.36倍 | 2.87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 | 295,800円 | +2.2% | -0.6% | 2.03% | 14.70倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
