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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,320 | 3,340 | 3,295 | 3,305 | -10 | -0.3% | 60,500 |
| 2021/06/04 | 3,310 | 3,350 | 3,280 | 3,315 | -55 | -1.6% | 67,500 |
| 2021/06/03 | 3,260 | 3,385 | 3,215 | 3,370 | +105 | +3.2% | 82,800 |
| 2021/06/02 | 3,355 | 3,380 | 3,265 | 3,265 | -115 | -3.4% | 62,500 |
| 2021/06/01 | 3,405 | 3,415 | 3,345 | 3,380 | -20 | -0.6% | 52,400 |
| 2021/05/31 | 3,455 | 3,475 | 3,380 | 3,400 | -75 | -2.2% | 42,500 |
| 2021/05/28 | 3,500 | 3,505 | 3,440 | 3,475 | -15 | -0.4% | 46,700 |
| 2021/05/27 | 3,460 | 3,505 | 3,460 | 3,490 | +10 | +0.3% | 103,000 |
| 2021/05/26 | 3,500 | 3,505 | 3,480 | 3,480 | -5 | -0.1% | 22,900 |
| 2021/05/25 | 3,505 | 3,505 | 3,445 | 3,485 | ±0 | ±0% | 29,900 |
| 2021/05/24 | 3,470 | 3,500 | 3,445 | 3,485 | ±0 | ±0% | 28,200 |
| 2021/05/21 | 3,450 | 3,515 | 3,450 | 3,485 | +20 | +0.6% | 41,000 |
| 2021/05/20 | 3,415 | 3,505 | 3,410 | 3,465 | +25 | +0.7% | 32,200 |
| 2021/05/19 | 3,455 | 3,495 | 3,425 | 3,440 | -55 | -1.6% | 33,700 |
| 2021/05/18 | 3,455 | 3,505 | 3,450 | 3,495 | +40 | +1.2% | 29,200 |
| 2021/05/17 | 3,490 | 3,515 | 3,445 | 3,455 | -20 | -0.6% | 37,400 |
| 2021/05/14 | 3,470 | 3,510 | 3,445 | 3,475 | +35 | +1% | 37,200 |
| 2021/05/13 | 3,395 | 3,475 | 3,345 | 3,440 | +30 | +0.9% | 79,000 |
| 2021/05/12 | 3,510 | 3,515 | 3,405 | 3,410 | -10 | -0.3% | 59,200 |
| 2021/05/11 | 3,560 | 3,570 | 3,415 | 3,420 | -170 | -4.7% | 72,000 |
| 2021/05/10 | 3,465 | 3,600 | 3,450 | 3,590 | +160 | +4.7% | 73,600 |
| 2021/05/07 | 3,495 | 3,505 | 3,420 | 3,430 | -35 | -1% | 32,000 |
| 2021/05/06 | 3,475 | 3,520 | 3,450 | 3,465 | +30 | +0.9% | 55,700 |
| 2021/04/30 | 3,485 | 3,515 | 3,420 | 3,435 | -60 | -1.7% | 43,700 |
| 2021/04/28 | 3,495 | 3,520 | 3,475 | 3,495 | +20 | +0.6% | 55,400 |
| 2021/04/27 | 3,465 | 3,515 | 3,455 | 3,475 | +10 | +0.3% | 35,700 |
| 2021/04/26 | 3,500 | 3,520 | 3,465 | 3,465 | -35 | -1% | 50,600 |
| 2021/04/23 | 3,465 | 3,515 | 3,465 | 3,500 | +20 | +0.6% | 31,200 |
| 2021/04/22 | 3,445 | 3,495 | 3,445 | 3,480 | +45 | +1.3% | 46,400 |
| 2021/04/21 | 3,470 | 3,485 | 3,415 | 3,435 | -70 | -2% | 59,300 |
| 2021/04/20 | 3,495 | 3,570 | 3,455 | 3,505 | -10 | -0.3% | 47,200 |
| 2021/04/19 | 3,545 | 3,595 | 3,515 | 3,515 | -10 | -0.3% | 38,400 |
| 2021/04/16 | 3,485 | 3,535 | 3,485 | 3,525 | +45 | +1.3% | 28,200 |
| 2021/04/15 | 3,460 | 3,500 | 3,460 | 3,480 | +15 | +0.4% | 29,400 |
| 2021/04/14 | 3,450 | 3,495 | 3,435 | 3,465 | +15 | +0.4% | 45,400 |
| 2021/04/13 | 3,465 | 3,510 | 3,450 | 3,450 | ±0 | ±0% | 24,700 |
| 2021/04/12 | 3,515 | 3,520 | 3,450 | 3,450 | -55 | -1.6% | 27,900 |
| 2021/04/09 | 3,465 | 3,530 | 3,460 | 3,505 | +105 | +3.1% | 51,700 |
| 2021/04/08 | 3,460 | 3,480 | 3,385 | 3,400 | -120 | -3.4% | 77,000 |
| 2021/04/07 | 3,510 | 3,550 | 3,490 | 3,520 | ±0 | ±0% | 40,400 |
| 2021/04/06 | 3,620 | 3,650 | 3,520 | 3,520 | -70 | -1.9% | 53,600 |
| 2021/04/05 | 3,635 | 3,655 | 3,580 | 3,590 | ±0 | ±0% | 69,400 |
| 2021/04/02 | 3,565 | 3,600 | 3,525 | 3,590 | +55 | +1.6% | 66,700 |
| 2021/04/01 | 3,555 | 3,585 | 3,525 | 3,535 | +15 | +0.4% | 71,800 |
| 2021/03/31 | 3,470 | 3,585 | 3,470 | 3,520 | +30 | +0.9% | 88,700 |
| 2021/03/30 | 3,580 | 3,580 | 3,435 | 3,490 | -3,740 | -51.7% | 83,400 |
| 2021/03/29 | 7,080 | 7,240 | 7,050 | 7,230 | +230 | +3.3% | 74,100 |
| 2021/03/26 | 6,990 | 7,020 | 6,920 | 7,000 | +60 | +0.9% | 36,200 |
| 2021/03/25 | 6,750 | 6,960 | 6,740 | 6,940 | +270 | +4% | 36,000 |
| 2021/03/24 | 6,900 | 6,900 | 6,660 | 6,670 | -230 | -3.3% | 42,800 |
851～
900
件表示中 / 3586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 | 377,500円 | +6.4% | +1.0% | 2.65% | 17.27倍 | 1.93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 | 431,000円 | +2.6% | +2.4% | 2.78% | 16.67倍 | 2.15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 |
| さくら | 492,000円 | +32.9% | +220.7% | 0.08% | 126.97倍 | 7.08倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ソフトバンク２ Ｐ | 791,000円 | - | - | 1.60% | - | - |
|
- |
| フューチャー | 195,500円 | +18.3% | +6.5% | 2.15% | 17.50倍 | 3.32倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
市場注目の銘柄
チャート関連のコラム
