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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,880 | 5,940 | 5,830 | 5,890 | +10 | +0.2% | 40,500 |
| 2020/08/11 | 5,890 | 5,900 | 5,760 | 5,880 | ±0 | ±0% | 49,000 |
| 2020/08/07 | 6,050 | 6,100 | 5,850 | 5,880 | -190 | -3.1% | 52,100 |
| 2020/08/06 | 5,940 | 6,070 | 5,920 | 6,070 | +130 | +2.2% | 27,500 |
| 2020/08/05 | 5,910 | 5,980 | 5,860 | 5,940 | +30 | +0.5% | 34,000 |
| 2020/08/04 | 5,980 | 6,070 | 5,890 | 5,910 | -30 | -0.5% | 37,600 |
| 2020/08/03 | 5,920 | 5,970 | 5,880 | 5,940 | +120 | +2.1% | 27,700 |
| 2020/07/31 | 5,900 | 5,960 | 5,820 | 5,820 | -120 | -2% | 46,600 |
| 2020/07/30 | 5,940 | 5,970 | 5,900 | 5,940 | +20 | +0.3% | 19,800 |
| 2020/07/29 | 5,970 | 5,970 | 5,910 | 5,920 | -30 | -0.5% | 22,400 |
| 2020/07/28 | 5,920 | 6,030 | 5,920 | 5,950 | ±0 | ±0% | 27,500 |
| 2020/07/27 | 5,840 | 5,960 | 5,800 | 5,950 | +90 | +1.5% | 27,400 |
| 2020/07/22 | 5,900 | 5,910 | 5,850 | 5,860 | -40 | -0.7% | 24,900 |
| 2020/07/21 | 5,940 | 5,940 | 5,880 | 5,900 | -40 | -0.7% | 28,900 |
| 2020/07/20 | 5,950 | 5,990 | 5,900 | 5,940 | +20 | +0.3% | 18,200 |
| 2020/07/17 | 5,880 | 5,940 | 5,850 | 5,920 | +50 | +0.9% | 19,500 |
| 2020/07/16 | 5,990 | 5,990 | 5,860 | 5,870 | -110 | -1.8% | 25,500 |
| 2020/07/15 | 5,950 | 5,980 | 5,860 | 5,980 | +70 | +1.2% | 22,600 |
| 2020/07/14 | 6,000 | 6,000 | 5,870 | 5,910 | -100 | -1.7% | 17,300 |
| 2020/07/13 | 5,930 | 6,030 | 5,870 | 6,010 | +170 | +2.9% | 22,700 |
| 2020/07/10 | 5,930 | 5,970 | 5,840 | 5,840 | -90 | -1.5% | 36,300 |
| 2020/07/09 | 6,000 | 6,000 | 5,890 | 5,930 | -40 | -0.7% | 26,200 |
| 2020/07/08 | 5,850 | 6,080 | 5,850 | 5,970 | +90 | +1.5% | 51,000 |
| 2020/07/07 | 5,910 | 5,910 | 5,790 | 5,880 | -10 | -0.2% | 29,000 |
| 2020/07/06 | 5,840 | 5,940 | 5,800 | 5,890 | +70 | +1.2% | 48,700 |
| 2020/07/03 | 5,740 | 5,830 | 5,730 | 5,820 | +100 | +1.7% | 16,500 |
| 2020/07/02 | 5,790 | 5,820 | 5,710 | 5,720 | -20 | -0.3% | 43,700 |
| 2020/07/01 | 5,750 | 5,780 | 5,710 | 5,740 | +30 | +0.5% | 55,100 |
| 2020/06/30 | 5,690 | 5,750 | 5,650 | 5,710 | +60 | +1.1% | 45,600 |
| 2020/06/29 | 5,630 | 5,690 | 5,610 | 5,650 | -40 | -0.7% | 18,600 |
| 2020/06/26 | 5,740 | 5,740 | 5,640 | 5,690 | +50 | +0.9% | 20,000 |
| 2020/06/25 | 5,630 | 5,730 | 5,630 | 5,640 | -40 | -0.7% | 30,800 |
| 2020/06/24 | 5,770 | 5,770 | 5,680 | 5,680 | -90 | -1.6% | 19,300 |
| 2020/06/23 | 5,790 | 5,880 | 5,730 | 5,770 | +110 | +1.9% | 43,900 |
| 2020/06/22 | 5,530 | 5,720 | 5,490 | 5,660 | +120 | +2.2% | 71,100 |
| 2020/06/19 | 5,530 | 5,540 | 5,450 | 5,540 | -30 | -0.5% | 40,900 |
| 2020/06/18 | 5,570 | 5,590 | 5,490 | 5,570 | +10 | +0.2% | 17,700 |
| 2020/06/17 | 5,510 | 5,580 | 5,490 | 5,560 | +50 | +0.9% | 22,500 |
| 2020/06/16 | 5,500 | 5,530 | 5,440 | 5,510 | +80 | +1.5% | 34,900 |
| 2020/06/15 | 5,560 | 5,600 | 5,400 | 5,430 | -150 | -2.7% | 34,600 |
| 2020/06/12 | 5,540 | 5,690 | 5,530 | 5,580 | -60 | -1.1% | 46,600 |
| 2020/06/11 | 5,730 | 5,760 | 5,640 | 5,640 | -90 | -1.6% | 18,600 |
| 2020/06/10 | 5,700 | 5,770 | 5,670 | 5,730 | +70 | +1.2% | 22,900 |
| 2020/06/09 | 5,650 | 5,670 | 5,600 | 5,660 | +80 | +1.4% | 19,400 |
| 2020/06/08 | 5,600 | 5,610 | 5,450 | 5,580 | ±0 | ±0% | 34,800 |
| 2020/06/05 | 5,790 | 5,790 | 5,560 | 5,580 | -210 | -3.6% | 42,800 |
| 2020/06/04 | 5,900 | 5,900 | 5,760 | 5,790 | -10 | -0.2% | 43,100 |
| 2020/06/03 | 5,780 | 5,830 | 5,720 | 5,800 | +20 | +0.3% | 57,000 |
| 2020/06/02 | 5,680 | 5,790 | 5,670 | 5,780 | +130 | +2.3% | 45,200 |
| 2020/06/01 | 5,690 | 5,690 | 5,570 | 5,650 | +10 | +0.2% | 32,700 |
1051～
1100
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
