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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 3,165 | 3,165 | 3,085 | 3,100 | -65 | -2.1% | 36,100 |
| 2022/01/17 | 3,100 | 3,170 | 3,100 | 3,165 | +45 | +1.4% | 24,900 |
| 2022/01/14 | 3,150 | 3,155 | 3,070 | 3,120 | -90 | -2.8% | 81,600 |
| 2022/01/13 | 3,305 | 3,325 | 3,205 | 3,210 | -95 | -2.9% | 28,100 |
| 2022/01/12 | 3,205 | 3,315 | 3,205 | 3,305 | +120 | +3.8% | 31,100 |
| 2022/01/11 | 3,275 | 3,295 | 3,175 | 3,185 | -80 | -2.5% | 43,700 |
| 2022/01/07 | 3,330 | 3,340 | 3,265 | 3,265 | -65 | -2% | 41,500 |
| 2022/01/06 | 3,375 | 3,400 | 3,330 | 3,330 | -80 | -2.3% | 39,700 |
| 2022/01/05 | 3,475 | 3,475 | 3,390 | 3,410 | -65 | -1.9% | 38,900 |
| 2022/01/04 | 3,595 | 3,595 | 3,440 | 3,475 | +20 | +0.6% | 85,900 |
| 2021/12/30 | 3,420 | 3,455 | 3,410 | 3,455 | +25 | +0.7% | 28,600 |
| 2021/12/29 | 3,440 | 3,460 | 3,415 | 3,430 | -20 | -0.6% | 34,700 |
| 2021/12/28 | 3,435 | 3,450 | 3,390 | 3,450 | +55 | +1.6% | 34,800 |
| 2021/12/27 | 3,405 | 3,410 | 3,385 | 3,395 | ±0 | ±0% | 31,700 |
| 2021/12/24 | 3,410 | 3,410 | 3,365 | 3,395 | +5 | +0.1% | 20,100 |
| 2021/12/23 | 3,420 | 3,420 | 3,375 | 3,390 | -20 | -0.6% | 42,900 |
| 2021/12/22 | 3,430 | 3,430 | 3,365 | 3,410 | +65 | +1.9% | 40,000 |
| 2021/12/21 | 3,390 | 3,390 | 3,320 | 3,345 | +15 | +0.5% | 51,100 |
| 2021/12/20 | 3,335 | 3,360 | 3,310 | 3,330 | -15 | -0.4% | 56,100 |
| 2021/12/17 | 3,420 | 3,420 | 3,320 | 3,345 | -80 | -2.3% | 60,800 |
| 2021/12/16 | 3,505 | 3,520 | 3,390 | 3,425 | +60 | +1.8% | 80,000 |
| 2021/12/15 | 3,335 | 3,385 | 3,330 | 3,365 | +30 | +0.9% | 26,300 |
| 2021/12/14 | 3,340 | 3,355 | 3,315 | 3,335 | +15 | +0.5% | 26,100 |
| 2021/12/13 | 3,305 | 3,330 | 3,290 | 3,320 | +30 | +0.9% | 17,300 |
| 2021/12/10 | 3,340 | 3,340 | 3,280 | 3,290 | -10 | -0.3% | 54,400 |
| 2021/12/09 | 3,260 | 3,315 | 3,260 | 3,300 | +25 | +0.8% | 37,400 |
| 2021/12/08 | 3,360 | 3,360 | 3,265 | 3,275 | -55 | -1.7% | 55,900 |
| 2021/12/07 | 3,330 | 3,340 | 3,270 | 3,330 | +60 | +1.8% | 67,900 |
| 2021/12/06 | 3,250 | 3,310 | 3,245 | 3,270 | +35 | +1.1% | 42,300 |
| 2021/12/03 | 3,305 | 3,305 | 3,190 | 3,235 | -70 | -2.1% | 56,400 |
| 2021/12/02 | 3,245 | 3,350 | 3,240 | 3,305 | +65 | +2% | 73,200 |
| 2021/12/01 | 3,280 | 3,285 | 3,200 | 3,240 | -50 | -1.5% | 66,700 |
| 2021/11/30 | 3,355 | 3,405 | 3,270 | 3,290 | -65 | -1.9% | 73,700 |
| 2021/11/29 | 3,325 | 3,400 | 3,310 | 3,355 | +15 | +0.4% | 84,700 |
| 2021/11/26 | 3,320 | 3,360 | 3,310 | 3,340 | +20 | +0.6% | 61,900 |
| 2021/11/25 | 3,375 | 3,375 | 3,320 | 3,320 | -15 | -0.4% | 22,600 |
| 2021/11/24 | 3,375 | 3,375 | 3,320 | 3,335 | -40 | -1.2% | 31,000 |
| 2021/11/22 | 3,400 | 3,405 | 3,360 | 3,375 | -30 | -0.9% | 17,800 |
| 2021/11/19 | 3,385 | 3,405 | 3,370 | 3,405 | +30 | +0.9% | 22,200 |
| 2021/11/18 | 3,405 | 3,405 | 3,345 | 3,375 | -5 | -0.1% | 22,400 |
| 2021/11/17 | 3,410 | 3,420 | 3,380 | 3,380 | -30 | -0.9% | 29,100 |
| 2021/11/16 | 3,420 | 3,445 | 3,400 | 3,410 | +5 | +0.1% | 33,100 |
| 2021/11/15 | 3,420 | 3,460 | 3,375 | 3,405 | +45 | +1.3% | 54,500 |
| 2021/11/12 | 3,320 | 3,385 | 3,320 | 3,360 | +35 | +1.1% | 42,300 |
| 2021/11/11 | 3,355 | 3,415 | 3,310 | 3,325 | -25 | -0.7% | 40,700 |
| 2021/11/10 | 3,420 | 3,420 | 3,310 | 3,350 | -95 | -2.8% | 54,200 |
| 2021/11/09 | 3,505 | 3,535 | 3,445 | 3,445 | -85 | -2.4% | 33,900 |
| 2021/11/08 | 3,550 | 3,555 | 3,485 | 3,530 | ±0 | ±0% | 29,400 |
| 2021/11/05 | 3,465 | 3,540 | 3,465 | 3,530 | +40 | +1.1% | 28,600 |
| 2021/11/04 | 3,545 | 3,565 | 3,490 | 3,490 | -30 | -0.9% | 86,900 |
901～
950
件表示中 / 3787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 | 430,500円 | +6.4% | +1.0% | 2.56% | 19.37倍 | 2.12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 | 525,000円 | +0.8% | +1.8% | 2.44% | 19.49倍 | 2.53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 |
| Ｓａｎｓａｎ | 194,100円 | +23.5% | +160.7% | 0.00% | 49.06倍 | 16.41倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| フリー | 378,000円 | +23.0% | +506.8% | 0.00% | 118.50倍 | 11.54倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| システナ | 51,300円 | +7.2% | +13.9% | 2.34% | 19.51倍 | 5.65倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
