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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,930 | 3,985 | 3,895 | 3,970 | +70 | +1.8% | 22,500 |
| 2019/02/27 | 3,900 | 3,935 | 3,855 | 3,900 | -5 | -0.1% | 27,700 |
| 2019/02/26 | 3,830 | 3,910 | 3,830 | 3,905 | +80 | +2.1% | 30,800 |
| 2019/02/25 | 3,810 | 3,840 | 3,795 | 3,825 | +15 | +0.4% | 17,900 |
| 2019/02/22 | 3,810 | 3,830 | 3,755 | 3,810 | ±0 | ±0% | 17,500 |
| 2019/02/21 | 3,805 | 3,830 | 3,770 | 3,810 | +25 | +0.7% | 43,900 |
| 2019/02/20 | 3,815 | 3,905 | 3,770 | 3,785 | -35 | -0.9% | 28,100 |
| 2019/02/19 | 3,855 | 3,885 | 3,795 | 3,820 | -50 | -1.3% | 25,300 |
| 2019/02/18 | 3,850 | 3,880 | 3,790 | 3,870 | +70 | +1.8% | 15,200 |
| 2019/02/15 | 3,840 | 3,840 | 3,750 | 3,800 | -60 | -1.6% | 14,300 |
| 2019/02/14 | 3,910 | 3,920 | 3,840 | 3,860 | -15 | -0.4% | 16,100 |
| 2019/02/13 | 3,950 | 3,950 | 3,865 | 3,875 | -55 | -1.4% | 20,400 |
| 2019/02/12 | 3,920 | 3,990 | 3,910 | 3,930 | +60 | +1.6% | 18,500 |
| 2019/02/08 | 3,900 | 3,945 | 3,855 | 3,870 | -40 | -1% | 27,900 |
| 2019/02/07 | 3,945 | 3,980 | 3,885 | 3,910 | -80 | -2% | 28,600 |
| 2019/02/06 | 3,995 | 4,030 | 3,890 | 3,990 | +35 | +0.9% | 74,200 |
| 2019/02/05 | 4,005 | 4,005 | 3,920 | 3,955 | -55 | -1.4% | 16,700 |
| 2019/02/04 | 3,915 | 4,015 | 3,915 | 4,010 | +140 | +3.6% | 22,800 |
| 2019/02/01 | 3,875 | 3,920 | 3,835 | 3,870 | +40 | +1% | 30,200 |
| 2019/01/31 | 3,850 | 3,890 | 3,815 | 3,830 | +40 | +1.1% | 24,200 |
| 2019/01/30 | 3,870 | 3,870 | 3,790 | 3,790 | -70 | -1.8% | 37,000 |
| 2019/01/29 | 3,805 | 3,870 | 3,790 | 3,860 | +65 | +1.7% | 14,000 |
| 2019/01/28 | 3,800 | 3,845 | 3,765 | 3,795 | +20 | +0.5% | 16,400 |
| 2019/01/25 | 3,810 | 3,845 | 3,775 | 3,775 | -15 | -0.4% | 29,200 |
| 2019/01/24 | 3,810 | 3,830 | 3,790 | 3,790 | -30 | -0.8% | 25,200 |
| 2019/01/23 | 3,910 | 3,935 | 3,820 | 3,820 | -145 | -3.7% | 28,200 |
| 2019/01/22 | 4,010 | 4,010 | 3,935 | 3,965 | +10 | +0.3% | 7,800 |
| 2019/01/21 | 3,980 | 3,980 | 3,925 | 3,955 | -5 | -0.1% | 14,000 |
| 2019/01/18 | 4,000 | 4,025 | 3,950 | 3,960 | -20 | -0.5% | 15,500 |
| 2019/01/17 | 3,965 | 3,990 | 3,945 | 3,980 | +15 | +0.4% | 13,500 |
| 2019/01/16 | 4,040 | 4,070 | 3,950 | 3,965 | -80 | -2% | 25,800 |
| 2019/01/15 | 4,000 | 4,075 | 3,970 | 4,045 | +45 | +1.1% | 25,100 |
| 2019/01/11 | 4,075 | 4,125 | 3,985 | 4,000 | -5 | -0.1% | 54,000 |
| 2019/01/10 | 4,100 | 4,105 | 4,000 | 4,005 | -150 | -3.6% | 52,100 |
| 2019/01/09 | 4,175 | 4,205 | 4,130 | 4,155 | +65 | +1.6% | 42,700 |
| 2019/01/08 | 4,135 | 4,190 | 4,075 | 4,090 | ±0 | ±0% | 40,300 |
| 2019/01/07 | 4,085 | 4,140 | 4,035 | 4,090 | +175 | +4.5% | 50,100 |
| 2019/01/04 | 3,900 | 3,940 | 3,840 | 3,915 | +5 | +0.1% | 92,700 |
| 2018/12/28 | 3,830 | 3,945 | 3,790 | 3,910 | +120 | +3.2% | 53,700 |
| 2018/12/27 | 3,705 | 3,790 | 3,575 | 3,790 | +275 | +7.8% | 47,900 |
| 2018/12/26 | 3,485 | 3,615 | 3,470 | 3,515 | +100 | +2.9% | 36,500 |
| 2018/12/25 | 3,500 | 3,500 | 3,350 | 3,415 | -135 | -3.8% | 41,400 |
| 2018/12/21 | 3,690 | 3,690 | 3,515 | 3,550 | -70 | -1.9% | 51,100 |
| 2018/12/20 | 3,690 | 3,735 | 3,605 | 3,620 | -115 | -3.1% | 30,200 |
| 2018/12/19 | 3,750 | 3,750 | 3,685 | 3,735 | -45 | -1.2% | 41,300 |
| 2018/12/18 | 3,895 | 3,895 | 3,765 | 3,780 | -115 | -3% | 28,100 |
| 2018/12/17 | 3,955 | 3,955 | 3,865 | 3,895 | -40 | -1% | 45,400 |
| 2018/12/14 | 4,040 | 4,050 | 3,925 | 3,935 | -80 | -2% | 40,700 |
| 2018/12/13 | 4,045 | 4,045 | 3,950 | 4,015 | -30 | -0.7% | 45,100 |
| 2018/12/12 | 4,025 | 4,065 | 4,020 | 4,045 | +75 | +1.9% | 31,300 |
1401～
1450
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
