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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 3,855 | 3,900 | 3,830 | 3,865 | +45 | +1.2% | 63,800 |
| 2025/03/17 | 3,825 | 3,855 | 3,815 | 3,820 | +10 | +0.3% | 56,700 |
| 2025/03/14 | 3,785 | 3,840 | 3,785 | 3,810 | +10 | +0.3% | 69,800 |
| 2025/03/13 | 3,830 | 3,845 | 3,785 | 3,800 | -5 | -0.1% | 63,300 |
| 2025/03/12 | 3,770 | 3,805 | 3,735 | 3,805 | -15 | -0.4% | 109,500 |
| 2025/03/11 | 3,800 | 3,820 | 3,755 | 3,820 | -65 | -1.7% | 113,500 |
| 2025/03/10 | 3,895 | 3,920 | 3,855 | 3,885 | -5 | -0.1% | 74,300 |
| 2025/03/07 | 3,835 | 3,910 | 3,830 | 3,890 | +10 | +0.3% | 82,600 |
| 2025/03/06 | 3,890 | 3,915 | 3,830 | 3,880 | -10 | -0.3% | 80,500 |
| 2025/03/05 | 3,900 | 3,925 | 3,855 | 3,890 | ±0 | ±0% | 83,300 |
| 2025/03/04 | 3,915 | 3,920 | 3,875 | 3,890 | +10 | +0.3% | 76,400 |
| 2025/03/03 | 3,825 | 3,905 | 3,825 | 3,880 | +80 | +2.1% | 105,500 |
| 2025/02/28 | 3,820 | 3,820 | 3,785 | 3,800 | -15 | -0.4% | 70,600 |
| 2025/02/27 | 3,820 | 3,820 | 3,770 | 3,815 | +40 | +1.1% | 81,000 |
| 2025/02/26 | 3,775 | 3,800 | 3,730 | 3,775 | -5 | -0.1% | 81,900 |
| 2025/02/25 | 3,810 | 3,810 | 3,730 | 3,780 | -30 | -0.8% | 58,200 |
| 2025/02/21 | 3,815 | 3,845 | 3,800 | 3,810 | -5 | -0.1% | 67,400 |
| 2025/02/20 | 3,850 | 3,870 | 3,805 | 3,815 | -35 | -0.9% | 66,500 |
| 2025/02/19 | 3,845 | 3,875 | 3,840 | 3,850 | +30 | +0.8% | 114,600 |
| 2025/02/18 | 3,840 | 3,870 | 3,800 | 3,820 | -10 | -0.3% | 85,500 |
| 2025/02/17 | 3,750 | 3,865 | 3,745 | 3,830 | +90 | +2.4% | 148,200 |
| 2025/02/14 | 3,745 | 3,780 | 3,700 | 3,740 | -75 | -2% | 118,200 |
| 2025/02/13 | 3,830 | 3,830 | 3,780 | 3,815 | +45 | +1.2% | 88,100 |
| 2025/02/12 | 3,775 | 3,815 | 3,765 | 3,770 | +20 | +0.5% | 65,400 |
| 2025/02/10 | 3,780 | 3,790 | 3,745 | 3,750 | ±0 | ±0% | 49,500 |
| 2025/02/07 | 3,830 | 3,830 | 3,750 | 3,750 | -65 | -1.7% | 59,600 |
| 2025/02/06 | 3,720 | 3,830 | 3,720 | 3,815 | +95 | +2.6% | 111,100 |
| 2025/02/05 | 3,705 | 3,745 | 3,705 | 3,720 | +15 | +0.4% | 57,700 |
| 2025/02/04 | 3,765 | 3,785 | 3,695 | 3,705 | -35 | -0.9% | 67,800 |
| 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 |
51～
100
件表示中 / 3711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 | 421,500円 | +6.4% | +1.0% | 2.37% | 18.96倍 | 2.08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 |
| シンプレクスＨ | 379,000円 | +15.0% | +16.8% | 1.72% | 24.86倍 | 4.41倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| フリー | 373,500円 | +30.0% | - | 0.00% | 184.17倍 | 12.13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 |
| ＪＭＤＣ | 330,600円 | +21.0% | +29.3% | 0.48% | 29.21倍 | 2.77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 |
| ＤＴＳ | 497,000円 | +7.2% | +2.5% | 2.82% | 18.37倍 | 3.45倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
市場注目の銘柄
チャート関連のコラム
