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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,420 | 3,480 | 3,420 | 3,460 | +65 | +1.9% | 86,800 |
| 2024/06/26 | 3,385 | 3,405 | 3,370 | 3,395 | +10 | +0.3% | 49,500 |
| 2024/06/25 | 3,350 | 3,405 | 3,345 | 3,385 | +50 | +1.5% | 44,300 |
| 2024/06/24 | 3,365 | 3,365 | 3,325 | 3,335 | ±0 | ±0% | 46,400 |
| 2024/06/21 | 3,415 | 3,420 | 3,335 | 3,335 | -75 | -2.2% | 160,600 |
| 2024/06/20 | 3,365 | 3,410 | 3,350 | 3,410 | +30 | +0.9% | 95,400 |
| 2024/06/19 | 3,285 | 3,385 | 3,285 | 3,380 | +125 | +3.8% | 81,600 |
| 2024/06/18 | 3,265 | 3,275 | 3,235 | 3,255 | +10 | +0.3% | 62,000 |
| 2024/06/17 | 3,260 | 3,265 | 3,210 | 3,245 | -15 | -0.5% | 56,100 |
| 2024/06/14 | 3,185 | 3,280 | 3,175 | 3,260 | +25 | +0.8% | 119,700 |
| 2024/06/13 | 3,215 | 3,250 | 3,215 | 3,235 | +35 | +1.1% | 58,700 |
| 2024/06/12 | 3,220 | 3,225 | 3,200 | 3,200 | -35 | -1.1% | 48,600 |
| 2024/06/11 | 3,280 | 3,285 | 3,225 | 3,235 | -30 | -0.9% | 50,900 |
| 2024/06/10 | 3,235 | 3,270 | 3,235 | 3,265 | +30 | +0.9% | 60,800 |
| 2024/06/07 | 3,215 | 3,245 | 3,215 | 3,235 | +10 | +0.3% | 47,300 |
| 2024/06/06 | 3,230 | 3,240 | 3,210 | 3,225 | -15 | -0.5% | 76,100 |
| 2024/06/05 | 3,240 | 3,265 | 3,215 | 3,240 | -35 | -1.1% | 66,900 |
| 2024/06/04 | 3,250 | 3,285 | 3,250 | 3,275 | -5 | -0.2% | 64,100 |
| 2024/06/03 | 3,275 | 3,295 | 3,260 | 3,280 | -20 | -0.6% | 94,400 |
| 2024/05/31 | 3,265 | 3,315 | 3,260 | 3,300 | +80 | +2.5% | 153,000 |
| 2024/05/30 | 3,245 | 3,250 | 3,200 | 3,220 | -45 | -1.4% | 109,000 |
| 2024/05/29 | 3,305 | 3,315 | 3,255 | 3,265 | -50 | -1.5% | 78,500 |
| 2024/05/28 | 3,370 | 3,375 | 3,315 | 3,315 | -50 | -1.5% | 60,700 |
| 2024/05/27 | 3,365 | 3,365 | 3,330 | 3,365 | +15 | +0.4% | 61,800 |
| 2024/05/24 | 3,345 | 3,370 | 3,335 | 3,350 | -20 | -0.6% | 81,000 |
| 2024/05/23 | 3,335 | 3,375 | 3,330 | 3,370 | +10 | +0.3% | 97,000 |
| 2024/05/22 | 3,385 | 3,385 | 3,355 | 3,360 | -50 | -1.5% | 87,100 |
| 2024/05/21 | 3,450 | 3,460 | 3,410 | 3,410 | -20 | -0.6% | 64,700 |
| 2024/05/20 | 3,435 | 3,455 | 3,425 | 3,430 | -20 | -0.6% | 51,900 |
| 2024/05/17 | 3,470 | 3,485 | 3,440 | 3,450 | -20 | -0.6% | 81,000 |
| 2024/05/16 | 3,520 | 3,530 | 3,470 | 3,470 | -50 | -1.4% | 56,200 |
| 2024/05/15 | 3,505 | 3,525 | 3,490 | 3,520 | +10 | +0.3% | 83,000 |
| 2024/05/14 | 3,510 | 3,520 | 3,485 | 3,510 | -10 | -0.3% | 69,100 |
| 2024/05/13 | 3,525 | 3,535 | 3,470 | 3,520 | -10 | -0.3% | 70,700 |
| 2024/05/10 | 3,560 | 3,560 | 3,505 | 3,530 | -5 | -0.1% | 83,200 |
| 2024/05/09 | 3,565 | 3,565 | 3,525 | 3,535 | +5 | +0.1% | 44,300 |
| 2024/05/08 | 3,580 | 3,580 | 3,530 | 3,530 | -50 | -1.4% | 67,500 |
| 2024/05/07 | 3,640 | 3,640 | 3,570 | 3,580 | -30 | -0.8% | 66,600 |
| 2024/05/02 | 3,610 | 3,620 | 3,590 | 3,610 | ±0 | ±0% | 42,500 |
| 2024/05/01 | 3,625 | 3,625 | 3,595 | 3,610 | -25 | -0.7% | 50,200 |
| 2024/04/30 | 3,605 | 3,640 | 3,570 | 3,635 | +65 | +1.8% | 113,900 |
| 2024/04/26 | 3,640 | 3,645 | 3,550 | 3,570 | -70 | -1.9% | 502,100 |
| 2024/04/25 | 3,690 | 3,690 | 3,635 | 3,640 | -75 | -2% | 85,400 |
| 2024/04/24 | 3,715 | 3,725 | 3,685 | 3,715 | +5 | +0.1% | 70,900 |
| 2024/04/23 | 3,750 | 3,750 | 3,700 | 3,710 | -30 | -0.8% | 47,000 |
| 2024/04/22 | 3,740 | 3,770 | 3,725 | 3,740 | +35 | +0.9% | 69,500 |
| 2024/04/19 | 3,750 | 3,750 | 3,670 | 3,705 | -60 | -1.6% | 93,500 |
| 2024/04/18 | 3,755 | 3,795 | 3,750 | 3,765 | +15 | +0.4% | 50,600 |
| 2024/04/17 | 3,810 | 3,840 | 3,710 | 3,750 | -60 | -1.6% | 91,200 |
| 2024/04/16 | 3,790 | 3,820 | 3,780 | 3,810 | -45 | -1.2% | 80,000 |
101～
150
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
