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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,680 | 3,765 | 3,640 | 3,700 | ±0 | ±0% | 64,100 |
| 2022/11/09 | 3,725 | 3,725 | 3,675 | 3,700 | ±0 | ±0% | 24,400 |
| 2022/11/08 | 3,690 | 3,730 | 3,680 | 3,700 | +40 | +1.1% | 46,100 |
| 2022/11/07 | 3,685 | 3,690 | 3,605 | 3,660 | -25 | -0.7% | 54,000 |
| 2022/11/04 | 3,790 | 3,800 | 3,680 | 3,685 | -125 | -3.3% | 87,700 |
| 2022/11/02 | 3,730 | 3,815 | 3,730 | 3,810 | +45 | +1.2% | 84,700 |
| 2022/11/01 | 3,800 | 3,820 | 3,745 | 3,765 | -35 | -0.9% | 37,700 |
| 2022/10/31 | 3,745 | 3,810 | 3,710 | 3,800 | +95 | +2.6% | 80,500 |
| 2022/10/28 | 3,675 | 3,750 | 3,655 | 3,705 | -25 | -0.7% | 259,100 |
| 2022/10/27 | 3,760 | 3,760 | 3,705 | 3,730 | -50 | -1.3% | 29,200 |
| 2022/10/26 | 3,750 | 3,795 | 3,735 | 3,780 | +45 | +1.2% | 32,600 |
| 2022/10/25 | 3,745 | 3,765 | 3,725 | 3,735 | ±0 | ±0% | 52,700 |
| 2022/10/24 | 3,790 | 3,800 | 3,725 | 3,735 | -30 | -0.8% | 37,500 |
| 2022/10/21 | 3,725 | 3,785 | 3,720 | 3,765 | +30 | +0.8% | 40,400 |
| 2022/10/20 | 3,710 | 3,745 | 3,710 | 3,735 | -15 | -0.4% | 34,500 |
| 2022/10/19 | 3,710 | 3,750 | 3,690 | 3,750 | +50 | +1.4% | 31,600 |
| 2022/10/18 | 3,690 | 3,725 | 3,690 | 3,700 | +70 | +1.9% | 36,200 |
| 2022/10/17 | 3,690 | 3,695 | 3,630 | 3,630 | -110 | -2.9% | 36,800 |
| 2022/10/14 | 3,695 | 3,745 | 3,660 | 3,740 | +115 | +3.2% | 98,900 |
| 2022/10/13 | 3,620 | 3,640 | 3,605 | 3,625 | -5 | -0.1% | 38,300 |
| 2022/10/12 | 3,595 | 3,670 | 3,595 | 3,630 | +10 | +0.3% | 46,800 |
| 2022/10/11 | 3,650 | 3,665 | 3,585 | 3,620 | -70 | -1.9% | 94,000 |
| 2022/10/07 | 3,645 | 3,700 | 3,625 | 3,690 | -5 | -0.1% | 51,700 |
| 2022/10/06 | 3,640 | 3,730 | 3,640 | 3,695 | +60 | +1.7% | 88,300 |
| 2022/10/05 | 3,635 | 3,650 | 3,620 | 3,635 | +35 | +1% | 51,000 |
| 2022/10/04 | 3,510 | 3,610 | 3,510 | 3,600 | +140 | +4% | 70,700 |
| 2022/10/03 | 3,400 | 3,460 | 3,390 | 3,460 | +30 | +0.9% | 60,900 |
| 2022/09/30 | 3,455 | 3,515 | 3,415 | 3,430 | -60 | -1.7% | 65,300 |
| 2022/09/29 | 3,435 | 3,495 | 3,415 | 3,490 | +70 | +2% | 49,400 |
| 2022/09/28 | 3,350 | 3,425 | 3,345 | 3,420 | +35 | +1% | 64,600 |
| 2022/09/27 | 3,415 | 3,455 | 3,385 | 3,385 | -30 | -0.9% | 61,100 |
| 2022/09/26 | 3,425 | 3,455 | 3,400 | 3,415 | -60 | -1.7% | 48,400 |
| 2022/09/22 | 3,455 | 3,500 | 3,430 | 3,475 | -10 | -0.3% | 33,600 |
| 2022/09/21 | 3,450 | 3,500 | 3,450 | 3,485 | -10 | -0.3% | 29,400 |
| 2022/09/20 | 3,480 | 3,515 | 3,470 | 3,495 | +35 | +1% | 29,200 |
| 2022/09/16 | 3,495 | 3,510 | 3,455 | 3,460 | -50 | -1.4% | 45,100 |
| 2022/09/15 | 3,545 | 3,565 | 3,495 | 3,510 | -35 | -1% | 43,600 |
| 2022/09/14 | 3,575 | 3,600 | 3,545 | 3,545 | -80 | -2.2% | 43,200 |
| 2022/09/13 | 3,610 | 3,645 | 3,595 | 3,625 | +25 | +0.7% | 28,600 |
| 2022/09/12 | 3,610 | 3,615 | 3,585 | 3,600 | +20 | +0.6% | 23,100 |
| 2022/09/09 | 3,545 | 3,595 | 3,545 | 3,580 | +5 | +0.1% | 63,700 |
| 2022/09/08 | 3,530 | 3,590 | 3,530 | 3,575 | +80 | +2.3% | 74,900 |
| 2022/09/07 | 3,470 | 3,495 | 3,445 | 3,495 | +25 | +0.7% | 53,700 |
| 2022/09/06 | 3,480 | 3,515 | 3,455 | 3,470 | ±0 | ±0% | 67,300 |
| 2022/09/05 | 3,475 | 3,495 | 3,465 | 3,470 | -30 | -0.9% | 43,000 |
| 2022/09/02 | 3,545 | 3,545 | 3,465 | 3,500 | +20 | +0.6% | 62,800 |
| 2022/09/01 | 3,485 | 3,515 | 3,470 | 3,480 | -10 | -0.3% | 63,500 |
| 2022/08/31 | 3,470 | 3,510 | 3,470 | 3,490 | -15 | -0.4% | 45,000 |
| 2022/08/30 | 3,495 | 3,510 | 3,475 | 3,505 | +65 | +1.9% | 25,700 |
| 2022/08/29 | 3,450 | 3,480 | 3,435 | 3,440 | -110 | -3.1% | 43,900 |
601～
650
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
