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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,740 | 3,760 | 3,705 | 3,725 | -40 | -1.1% | 59,900 |
| 2024/09/06 | 3,770 | 3,790 | 3,750 | 3,765 | +15 | +0.4% | 53,100 |
| 2024/09/05 | 3,725 | 3,790 | 3,720 | 3,750 | -30 | -0.8% | 59,900 |
| 2024/09/04 | 3,800 | 3,815 | 3,765 | 3,780 | -25 | -0.7% | 77,500 |
| 2024/09/03 | 3,770 | 3,820 | 3,770 | 3,805 | +15 | +0.4% | 55,400 |
| 2024/09/02 | 3,935 | 3,945 | 3,790 | 3,790 | -135 | -3.4% | 89,900 |
| 2024/08/30 | 3,920 | 3,945 | 3,900 | 3,925 | +35 | +0.9% | 72,400 |
| 2024/08/29 | 3,915 | 3,930 | 3,885 | 3,890 | -25 | -0.6% | 55,100 |
| 2024/08/28 | 3,870 | 3,925 | 3,870 | 3,915 | +45 | +1.2% | 64,800 |
| 2024/08/27 | 3,850 | 3,890 | 3,825 | 3,870 | +35 | +0.9% | 57,200 |
| 2024/08/26 | 3,820 | 3,855 | 3,820 | 3,835 | -5 | -0.1% | 37,200 |
| 2024/08/23 | 3,820 | 3,850 | 3,820 | 3,840 | +20 | +0.5% | 59,300 |
| 2024/08/22 | 3,780 | 3,825 | 3,780 | 3,820 | +65 | +1.7% | 41,600 |
| 2024/08/21 | 3,695 | 3,775 | 3,695 | 3,755 | +25 | +0.7% | 43,500 |
| 2024/08/20 | 3,645 | 3,745 | 3,645 | 3,730 | +85 | +2.3% | 67,600 |
| 2024/08/19 | 3,665 | 3,690 | 3,635 | 3,645 | -25 | -0.7% | 59,400 |
| 2024/08/16 | 3,665 | 3,705 | 3,650 | 3,670 | +30 | +0.8% | 77,700 |
| 2024/08/15 | 3,620 | 3,665 | 3,600 | 3,640 | +25 | +0.7% | 54,100 |
| 2024/08/14 | 3,660 | 3,690 | 3,585 | 3,615 | -25 | -0.7% | 54,700 |
| 2024/08/13 | 3,570 | 3,645 | 3,505 | 3,640 | +80 | +2.2% | 101,600 |
| 2024/08/09 | 3,590 | 3,590 | 3,515 | 3,560 | +45 | +1.3% | 91,600 |
| 2024/08/08 | 3,470 | 3,565 | 3,460 | 3,515 | +30 | +0.9% | 68,000 |
| 2024/08/07 | 3,500 | 3,565 | 3,450 | 3,485 | ±0 | ±0% | 83,000 |
| 2024/08/06 | 3,370 | 3,550 | 3,370 | 3,485 | +185 | +5.6% | 96,000 |
| 2024/08/05 | 3,375 | 3,445 | 3,260 | 3,300 | -180 | -5.2% | 191,200 |
| 2024/08/02 | 3,500 | 3,525 | 3,470 | 3,480 | -85 | -2.4% | 88,900 |
| 2024/08/01 | 3,570 | 3,575 | 3,525 | 3,565 | -10 | -0.3% | 75,700 |
| 2024/07/31 | 3,520 | 3,600 | 3,520 | 3,575 | +40 | +1.1% | 60,300 |
| 2024/07/30 | 3,525 | 3,540 | 3,495 | 3,535 | +10 | +0.3% | 33,900 |
| 2024/07/29 | 3,485 | 3,535 | 3,485 | 3,525 | +60 | +1.7% | 46,400 |
| 2024/07/26 | 3,475 | 3,490 | 3,465 | 3,465 | +15 | +0.4% | 34,200 |
| 2024/07/25 | 3,435 | 3,460 | 3,415 | 3,450 | +15 | +0.4% | 41,900 |
| 2024/07/24 | 3,425 | 3,455 | 3,420 | 3,435 | ±0 | ±0% | 31,400 |
| 2024/07/23 | 3,410 | 3,455 | 3,410 | 3,435 | +10 | +0.3% | 32,500 |
| 2024/07/22 | 3,450 | 3,450 | 3,400 | 3,425 | -10 | -0.3% | 35,200 |
| 2024/07/19 | 3,445 | 3,455 | 3,410 | 3,435 | -10 | -0.3% | 33,200 |
| 2024/07/18 | 3,430 | 3,485 | 3,430 | 3,445 | -15 | -0.4% | 51,600 |
| 2024/07/17 | 3,505 | 3,505 | 3,460 | 3,460 | -5 | -0.1% | 45,600 |
| 2024/07/16 | 3,520 | 3,530 | 3,455 | 3,465 | -50 | -1.4% | 40,500 |
| 2024/07/12 | 3,480 | 3,550 | 3,450 | 3,515 | +30 | +0.9% | 50,500 |
| 2024/07/11 | 3,500 | 3,515 | 3,475 | 3,485 | +15 | +0.4% | 52,000 |
| 2024/07/10 | 3,450 | 3,480 | 3,445 | 3,470 | ±0 | ±0% | 50,300 |
| 2024/07/09 | 3,475 | 3,485 | 3,445 | 3,470 | +10 | +0.3% | 34,100 |
| 2024/07/08 | 3,435 | 3,475 | 3,400 | 3,460 | +20 | +0.6% | 79,400 |
| 2024/07/05 | 3,470 | 3,480 | 3,440 | 3,440 | -40 | -1.1% | 30,500 |
| 2024/07/04 | 3,500 | 3,500 | 3,470 | 3,480 | -15 | -0.4% | 33,300 |
| 2024/07/03 | 3,440 | 3,510 | 3,440 | 3,495 | +25 | +0.7% | 42,800 |
| 2024/07/02 | 3,460 | 3,475 | 3,445 | 3,470 | +30 | +0.9% | 50,700 |
| 2024/07/01 | 3,475 | 3,475 | 3,420 | 3,440 | -25 | -0.7% | 116,000 |
| 2024/06/28 | 3,445 | 3,475 | 3,435 | 3,465 | +5 | +0.1% | 66,200 |
51～
100
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
