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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,760 | 3,760 | 3,695 | 3,740 | -75 | -2% | 121,900 |
| 2025/01/31 | 3,865 | 3,865 | 3,795 | 3,815 | -10 | -0.3% | 73,700 |
| 2025/01/30 | 3,790 | 3,850 | 3,790 | 3,825 | +20 | +0.5% | 88,600 |
| 2025/01/29 | 3,805 | 3,860 | 3,800 | 3,805 | +25 | +0.7% | 106,200 |
| 2025/01/28 | 3,770 | 3,800 | 3,740 | 3,780 | +50 | +1.3% | 110,500 |
| 2025/01/27 | 3,750 | 3,755 | 3,720 | 3,730 | +5 | +0.1% | 50,900 |
| 2025/01/24 | 3,750 | 3,765 | 3,710 | 3,725 | +10 | +0.3% | 83,700 |
| 2025/01/23 | 3,660 | 3,730 | 3,660 | 3,715 | +55 | +1.5% | 72,600 |
| 2025/01/22 | 3,675 | 3,700 | 3,645 | 3,660 | +25 | +0.7% | 105,700 |
| 2025/01/21 | 3,625 | 3,645 | 3,615 | 3,635 | +10 | +0.3% | 54,300 |
| 2025/01/20 | 3,595 | 3,665 | 3,595 | 3,625 | +30 | +0.8% | 64,600 |
| 2025/01/17 | 3,630 | 3,640 | 3,580 | 3,595 | -45 | -1.2% | 94,200 |
| 2025/01/16 | 3,635 | 3,675 | 3,635 | 3,640 | +15 | +0.4% | 101,000 |
| 2025/01/15 | 3,605 | 3,635 | 3,605 | 3,625 | ±0 | ±0% | 61,400 |
| 2025/01/14 | 3,630 | 3,690 | 3,620 | 3,625 | -5 | -0.1% | 69,500 |
| 2025/01/10 | 3,630 | 3,650 | 3,605 | 3,630 | -45 | -1.2% | 101,700 |
| 2025/01/09 | 3,695 | 3,705 | 3,655 | 3,675 | -20 | -0.5% | 125,900 |
| 2025/01/08 | 3,690 | 3,710 | 3,655 | 3,695 | +5 | +0.1% | 76,200 |
| 2025/01/07 | 3,705 | 3,715 | 3,680 | 3,690 | -15 | -0.4% | 91,100 |
| 2025/01/06 | 3,800 | 3,805 | 3,700 | 3,705 | -95 | -2.5% | 160,900 |
| 2024/12/30 | 3,815 | 3,830 | 3,780 | 3,800 | -25 | -0.7% | 65,200 |
| 2024/12/27 | 3,830 | 3,845 | 3,810 | 3,825 | +10 | +0.3% | 53,200 |
| 2024/12/26 | 3,785 | 3,830 | 3,785 | 3,815 | +40 | +1.1% | 69,000 |
| 2024/12/25 | 3,830 | 3,830 | 3,755 | 3,775 | -50 | -1.3% | 49,400 |
| 2024/12/24 | 3,825 | 3,850 | 3,790 | 3,825 | -20 | -0.5% | 89,200 |
| 2024/12/23 | 3,850 | 3,860 | 3,835 | 3,845 | -5 | -0.1% | 57,600 |
| 2024/12/20 | 3,900 | 3,915 | 3,830 | 3,850 | -85 | -2.2% | 145,500 |
| 2024/12/19 | 3,900 | 3,955 | 3,900 | 3,935 | +5 | +0.1% | 55,600 |
| 2024/12/18 | 4,000 | 4,000 | 3,915 | 3,930 | -50 | -1.3% | 41,000 |
| 2024/12/17 | 3,995 | 4,025 | 3,970 | 3,980 | +10 | +0.3% | 45,000 |
| 2024/12/16 | 4,025 | 4,025 | 3,965 | 3,970 | -20 | -0.5% | 69,000 |
| 2024/12/13 | 3,940 | 4,010 | 3,925 | 3,990 | -20 | -0.5% | 105,400 |
| 2024/12/12 | 4,065 | 4,065 | 4,010 | 4,010 | +15 | +0.4% | 51,300 |
| 2024/12/11 | 4,075 | 4,090 | 3,990 | 3,995 | -65 | -1.6% | 52,900 |
| 2024/12/10 | 4,100 | 4,105 | 4,040 | 4,060 | -25 | -0.6% | 67,000 |
| 2024/12/09 | 4,090 | 4,120 | 4,070 | 4,085 | +25 | +0.6% | 67,000 |
| 2024/12/06 | 4,005 | 4,070 | 4,005 | 4,060 | +55 | +1.4% | 59,200 |
| 2024/12/05 | 3,970 | 4,050 | 3,965 | 4,005 | +20 | +0.5% | 52,800 |
| 2024/12/04 | 4,030 | 4,070 | 3,970 | 3,985 | -45 | -1.1% | 74,200 |
| 2024/12/03 | 3,920 | 4,065 | 3,895 | 4,030 | +155 | +4% | 141,300 |
| 2024/12/02 | 3,845 | 3,910 | 3,840 | 3,875 | +15 | +0.4% | 67,100 |
| 2024/11/29 | 3,875 | 3,890 | 3,855 | 3,860 | ±0 | ±0% | 38,400 |
| 2024/11/28 | 3,860 | 3,875 | 3,825 | 3,860 | +20 | +0.5% | 37,500 |
| 2024/11/27 | 3,845 | 3,920 | 3,815 | 3,840 | +45 | +1.2% | 74,500 |
| 2024/11/26 | 3,725 | 3,800 | 3,700 | 3,795 | +70 | +1.9% | 44,600 |
| 2024/11/25 | 3,820 | 3,820 | 3,725 | 3,725 | -50 | -1.3% | 97,500 |
| 2024/11/22 | 3,800 | 3,820 | 3,775 | 3,775 | -25 | -0.7% | 26,800 |
| 2024/11/21 | 3,855 | 3,855 | 3,795 | 3,800 | -35 | -0.9% | 24,100 |
| 2024/11/20 | 3,815 | 3,845 | 3,795 | 3,835 | -5 | -0.1% | 45,800 |
| 2024/11/19 | 3,840 | 3,890 | 3,830 | 3,840 | -5 | -0.1% | 29,500 |
51～
100
件表示中 / 3682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 | 392,500円 | +6.4% | +1.0% | 2.55% | 17.66倍 | 1.97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 | 333,000円 | +2.5% | +3.5% | 0.60% | 17.82倍 | 2.14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 |
| 沖縄セルラー | 420,500円 | +6.4% | +2.4% | 2.85% | 16.13倍 | 2.08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 |
| ＪＭＤＣ | 313,400円 | +32.8% | +31.8% | 0.45% | 33.04倍 | 2.84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 | 292,400円 | +2.2% | -0.6% | 2.05% | 14.53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
