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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 3,615 | 3,685 | 3,605 | 3,640 | +75 | +2.1% | 51,200 |
| 2021/08/19 | 3,635 | 3,660 | 3,565 | 3,565 | -110 | -3% | 38,000 |
| 2021/08/18 | 3,600 | 3,675 | 3,585 | 3,675 | +55 | +1.5% | 45,200 |
| 2021/08/17 | 3,670 | 3,690 | 3,610 | 3,620 | -40 | -1.1% | 57,700 |
| 2021/08/16 | 3,570 | 3,710 | 3,570 | 3,660 | +160 | +4.6% | 182,800 |
| 2021/08/13 | 3,430 | 3,540 | 3,430 | 3,500 | +120 | +3.6% | 85,600 |
| 2021/08/12 | 3,400 | 3,450 | 3,360 | 3,380 | -40 | -1.2% | 87,100 |
| 2021/08/11 | 3,360 | 3,430 | 3,360 | 3,420 | +115 | +3.5% | 78,400 |
| 2021/08/10 | 3,295 | 3,350 | 3,295 | 3,305 | +30 | +0.9% | 30,600 |
| 2021/08/06 | 3,285 | 3,295 | 3,255 | 3,275 | +40 | +1.2% | 18,300 |
| 2021/08/05 | 3,255 | 3,275 | 3,230 | 3,235 | -30 | -0.9% | 26,500 |
| 2021/08/04 | 3,290 | 3,305 | 3,250 | 3,265 | -30 | -0.9% | 21,200 |
| 2021/08/03 | 3,335 | 3,345 | 3,285 | 3,295 | -40 | -1.2% | 29,100 |
| 2021/08/02 | 3,310 | 3,345 | 3,210 | 3,335 | +90 | +2.8% | 52,900 |
| 2021/07/30 | 3,270 | 3,325 | 3,220 | 3,245 | -30 | -0.9% | 64,400 |
| 2021/07/29 | 3,270 | 3,275 | 3,245 | 3,275 | ±0 | ±0% | 27,100 |
| 2021/07/28 | 3,250 | 3,280 | 3,240 | 3,275 | +5 | +0.2% | 27,300 |
| 2021/07/27 | 3,255 | 3,290 | 3,250 | 3,270 | +25 | +0.8% | 27,100 |
| 2021/07/26 | 3,295 | 3,300 | 3,240 | 3,245 | +10 | +0.3% | 25,200 |
| 2021/07/21 | 3,210 | 3,250 | 3,210 | 3,235 | +40 | +1.3% | 21,500 |
| 2021/07/20 | 3,190 | 3,215 | 3,175 | 3,195 | -15 | -0.5% | 34,700 |
| 2021/07/19 | 3,225 | 3,240 | 3,200 | 3,210 | -40 | -1.2% | 45,200 |
| 2021/07/16 | 3,225 | 3,265 | 3,225 | 3,250 | +10 | +0.3% | 28,000 |
| 2021/07/15 | 3,320 | 3,320 | 3,240 | 3,240 | -75 | -2.3% | 28,200 |
| 2021/07/14 | 3,315 | 3,335 | 3,315 | 3,315 | -15 | -0.5% | 13,300 |
| 2021/07/13 | 3,365 | 3,375 | 3,330 | 3,330 | -30 | -0.9% | 32,400 |
| 2021/07/12 | 3,310 | 3,360 | 3,295 | 3,360 | +105 | +3.2% | 45,400 |
| 2021/07/09 | 3,210 | 3,270 | 3,205 | 3,255 | ±0 | ±0% | 77,800 |
| 2021/07/08 | 3,280 | 3,295 | 3,245 | 3,255 | -25 | -0.8% | 57,500 |
| 2021/07/07 | 3,205 | 3,290 | 3,205 | 3,280 | +50 | +1.5% | 62,000 |
| 2021/07/06 | 3,275 | 3,275 | 3,230 | 3,230 | -45 | -1.4% | 30,800 |
| 2021/07/05 | 3,305 | 3,320 | 3,270 | 3,275 | -55 | -1.7% | 46,400 |
| 2021/07/02 | 3,345 | 3,365 | 3,320 | 3,330 | -15 | -0.4% | 26,300 |
| 2021/07/01 | 3,360 | 3,360 | 3,305 | 3,345 | -20 | -0.6% | 69,200 |
| 2021/06/30 | 3,420 | 3,450 | 3,335 | 3,365 | +15 | +0.4% | 77,200 |
| 2021/06/29 | 3,385 | 3,390 | 3,320 | 3,350 | -55 | -1.6% | 47,900 |
| 2021/06/28 | 3,385 | 3,430 | 3,350 | 3,405 | +30 | +0.9% | 60,100 |
| 2021/06/25 | 3,385 | 3,395 | 3,355 | 3,375 | +5 | +0.1% | 38,800 |
| 2021/06/24 | 3,385 | 3,395 | 3,345 | 3,370 | -20 | -0.6% | 51,200 |
| 2021/06/23 | 3,400 | 3,430 | 3,365 | 3,390 | +5 | +0.1% | 56,500 |
| 2021/06/22 | 3,280 | 3,395 | 3,250 | 3,385 | +170 | +5.3% | 98,100 |
| 2021/06/21 | 3,250 | 3,255 | 3,200 | 3,215 | -65 | -2% | 85,100 |
| 2021/06/18 | 3,305 | 3,315 | 3,270 | 3,280 | +45 | +1.4% | 80,700 |
| 2021/06/17 | 3,325 | 3,325 | 3,235 | 3,235 | -120 | -3.6% | 52,000 |
| 2021/06/16 | 3,350 | 3,365 | 3,310 | 3,355 | ±0 | ±0% | 42,900 |
| 2021/06/15 | 3,340 | 3,365 | 3,320 | 3,355 | +65 | +2% | 47,400 |
| 2021/06/14 | 3,385 | 3,385 | 3,260 | 3,290 | -100 | -2.9% | 59,100 |
| 2021/06/11 | 3,340 | 3,405 | 3,315 | 3,390 | +55 | +1.6% | 71,900 |
| 2021/06/10 | 3,325 | 3,350 | 3,305 | 3,335 | -5 | -0.1% | 32,100 |
| 2021/06/09 | 3,335 | 3,380 | 3,315 | 3,340 | +20 | +0.6% | 55,300 |
1001～
1050
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
