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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,595 | 3,595 | 3,535 | 3,550 | -20 | -0.6% | 22,600 |
| 2022/08/25 | 3,530 | 3,575 | 3,520 | 3,570 | +55 | +1.6% | 19,600 |
| 2022/08/24 | 3,540 | 3,540 | 3,495 | 3,515 | -15 | -0.4% | 22,400 |
| 2022/08/23 | 3,535 | 3,565 | 3,500 | 3,530 | -65 | -1.8% | 52,300 |
| 2022/08/22 | 3,560 | 3,600 | 3,545 | 3,595 | +30 | +0.8% | 31,600 |
| 2022/08/19 | 3,560 | 3,590 | 3,545 | 3,565 | +25 | +0.7% | 32,000 |
| 2022/08/18 | 3,535 | 3,545 | 3,505 | 3,540 | +5 | +0.1% | 26,600 |
| 2022/08/17 | 3,500 | 3,545 | 3,475 | 3,535 | +65 | +1.9% | 53,600 |
| 2022/08/16 | 3,500 | 3,500 | 3,450 | 3,470 | ±0 | ±0% | 40,600 |
| 2022/08/15 | 3,585 | 3,585 | 3,460 | 3,470 | -85 | -2.4% | 36,100 |
| 2022/08/12 | 3,535 | 3,585 | 3,520 | 3,555 | +45 | +1.3% | 69,800 |
| 2022/08/10 | 3,540 | 3,540 | 3,490 | 3,510 | -45 | -1.3% | 27,000 |
| 2022/08/09 | 3,590 | 3,605 | 3,555 | 3,555 | -25 | -0.7% | 41,300 |
| 2022/08/08 | 3,585 | 3,585 | 3,540 | 3,580 | -30 | -0.8% | 33,800 |
| 2022/08/05 | 3,530 | 3,610 | 3,530 | 3,610 | +80 | +2.3% | 62,200 |
| 2022/08/04 | 3,505 | 3,550 | 3,480 | 3,530 | +50 | +1.4% | 52,600 |
| 2022/08/03 | 3,490 | 3,500 | 3,455 | 3,480 | +15 | +0.4% | 35,700 |
| 2022/08/02 | 3,520 | 3,520 | 3,465 | 3,465 | -75 | -2.1% | 32,000 |
| 2022/08/01 | 3,485 | 3,540 | 3,450 | 3,540 | +50 | +1.4% | 52,000 |
| 2022/07/29 | 3,535 | 3,535 | 3,475 | 3,490 | -25 | -0.7% | 28,500 |
| 2022/07/28 | 3,495 | 3,540 | 3,460 | 3,515 | +20 | +0.6% | 47,000 |
| 2022/07/27 | 3,510 | 3,520 | 3,490 | 3,495 | -15 | -0.4% | 16,400 |
| 2022/07/26 | 3,450 | 3,525 | 3,445 | 3,510 | +15 | +0.4% | 29,500 |
| 2022/07/25 | 3,525 | 3,530 | 3,485 | 3,495 | -45 | -1.3% | 25,500 |
| 2022/07/22 | 3,515 | 3,550 | 3,510 | 3,540 | +25 | +0.7% | 45,000 |
| 2022/07/21 | 3,475 | 3,530 | 3,470 | 3,515 | +35 | +1% | 43,300 |
| 2022/07/20 | 3,430 | 3,480 | 3,420 | 3,480 | +115 | +3.4% | 49,300 |
| 2022/07/19 | 3,385 | 3,385 | 3,330 | 3,365 | -30 | -0.9% | 30,600 |
| 2022/07/15 | 3,405 | 3,450 | 3,390 | 3,395 | +5 | +0.1% | 41,700 |
| 2022/07/14 | 3,320 | 3,390 | 3,320 | 3,390 | +50 | +1.5% | 25,700 |
| 2022/07/13 | 3,395 | 3,420 | 3,340 | 3,340 | -50 | -1.5% | 37,200 |
| 2022/07/12 | 3,390 | 3,400 | 3,350 | 3,390 | -40 | -1.2% | 51,100 |
| 2022/07/11 | 3,400 | 3,435 | 3,390 | 3,430 | +70 | +2.1% | 42,100 |
| 2022/07/08 | 3,350 | 3,405 | 3,330 | 3,360 | +10 | +0.3% | 70,600 |
| 2022/07/07 | 3,330 | 3,390 | 3,320 | 3,350 | +20 | +0.6% | 42,600 |
| 2022/07/06 | 3,300 | 3,345 | 3,270 | 3,330 | ±0 | ±0% | 30,400 |
| 2022/07/05 | 3,330 | 3,350 | 3,320 | 3,330 | +5 | +0.2% | 29,900 |
| 2022/07/04 | 3,280 | 3,330 | 3,280 | 3,325 | +70 | +2.2% | 32,300 |
| 2022/07/01 | 3,290 | 3,310 | 3,235 | 3,255 | -35 | -1.1% | 89,400 |
| 2022/06/30 | 3,280 | 3,325 | 3,270 | 3,290 | +15 | +0.5% | 64,100 |
| 2022/06/29 | 3,235 | 3,285 | 3,210 | 3,275 | +5 | +0.2% | 108,600 |
| 2022/06/28 | 3,210 | 3,275 | 3,210 | 3,270 | +10 | +0.3% | 42,000 |
| 2022/06/27 | 3,300 | 3,300 | 3,245 | 3,260 | +15 | +0.5% | 42,400 |
| 2022/06/24 | 3,165 | 3,250 | 3,165 | 3,245 | +105 | +3.3% | 45,500 |
| 2022/06/23 | 3,110 | 3,170 | 3,110 | 3,140 | +20 | +0.6% | 28,900 |
| 2022/06/22 | 3,180 | 3,190 | 3,120 | 3,120 | -45 | -1.4% | 26,800 |
| 2022/06/21 | 3,130 | 3,185 | 3,130 | 3,165 | +65 | +2.1% | 76,500 |
| 2022/06/20 | 3,160 | 3,175 | 3,070 | 3,100 | -55 | -1.7% | 60,000 |
| 2022/06/17 | 3,100 | 3,165 | 3,075 | 3,155 | +20 | +0.6% | 72,200 |
| 2022/06/16 | 3,185 | 3,200 | 3,130 | 3,135 | -10 | -0.3% | 34,800 |
651～
700
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 | 1.26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
