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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 3,830 | 3,845 | 3,810 | 3,825 | +10 | +0.3% | 53,200 |
| 2024/12/26 | 3,785 | 3,830 | 3,785 | 3,815 | +40 | +1.1% | 69,000 |
| 2024/12/25 | 3,830 | 3,830 | 3,755 | 3,775 | -50 | -1.3% | 49,400 |
| 2024/12/24 | 3,825 | 3,850 | 3,790 | 3,825 | -20 | -0.5% | 89,200 |
| 2024/12/23 | 3,850 | 3,860 | 3,835 | 3,845 | -5 | -0.1% | 57,600 |
| 2024/12/20 | 3,900 | 3,915 | 3,830 | 3,850 | -85 | -2.2% | 145,500 |
| 2024/12/19 | 3,900 | 3,955 | 3,900 | 3,935 | +5 | +0.1% | 55,600 |
| 2024/12/18 | 4,000 | 4,000 | 3,915 | 3,930 | -50 | -1.3% | 41,000 |
| 2024/12/17 | 3,995 | 4,025 | 3,970 | 3,980 | +10 | +0.3% | 45,000 |
| 2024/12/16 | 4,025 | 4,025 | 3,965 | 3,970 | -20 | -0.5% | 69,000 |
| 2024/12/13 | 3,940 | 4,010 | 3,925 | 3,990 | -20 | -0.5% | 105,400 |
| 2024/12/12 | 4,065 | 4,065 | 4,010 | 4,010 | +15 | +0.4% | 51,300 |
| 2024/12/11 | 4,075 | 4,090 | 3,990 | 3,995 | -65 | -1.6% | 52,900 |
| 2024/12/10 | 4,100 | 4,105 | 4,040 | 4,060 | -25 | -0.6% | 67,000 |
| 2024/12/09 | 4,090 | 4,120 | 4,070 | 4,085 | +25 | +0.6% | 67,000 |
| 2024/12/06 | 4,005 | 4,070 | 4,005 | 4,060 | +55 | +1.4% | 59,200 |
| 2024/12/05 | 3,970 | 4,050 | 3,965 | 4,005 | +20 | +0.5% | 52,800 |
| 2024/12/04 | 4,030 | 4,070 | 3,970 | 3,985 | -45 | -1.1% | 74,200 |
| 2024/12/03 | 3,920 | 4,065 | 3,895 | 4,030 | +155 | +4% | 141,300 |
| 2024/12/02 | 3,845 | 3,910 | 3,840 | 3,875 | +15 | +0.4% | 67,100 |
| 2024/11/29 | 3,875 | 3,890 | 3,855 | 3,860 | ±0 | ±0% | 38,400 |
| 2024/11/28 | 3,860 | 3,875 | 3,825 | 3,860 | +20 | +0.5% | 37,500 |
| 2024/11/27 | 3,845 | 3,920 | 3,815 | 3,840 | +45 | +1.2% | 74,500 |
| 2024/11/26 | 3,725 | 3,800 | 3,700 | 3,795 | +70 | +1.9% | 44,600 |
| 2024/11/25 | 3,820 | 3,820 | 3,725 | 3,725 | -50 | -1.3% | 97,500 |
| 2024/11/22 | 3,800 | 3,820 | 3,775 | 3,775 | -25 | -0.7% | 26,800 |
| 2024/11/21 | 3,855 | 3,855 | 3,795 | 3,800 | -35 | -0.9% | 24,100 |
| 2024/11/20 | 3,815 | 3,845 | 3,795 | 3,835 | -5 | -0.1% | 45,800 |
| 2024/11/19 | 3,840 | 3,890 | 3,830 | 3,840 | -5 | -0.1% | 29,500 |
| 2024/11/18 | 3,820 | 3,895 | 3,820 | 3,845 | +20 | +0.5% | 38,200 |
| 2024/11/15 | 3,795 | 3,840 | 3,790 | 3,825 | +55 | +1.5% | 63,400 |
| 2024/11/14 | 3,870 | 3,940 | 3,755 | 3,770 | -240 | -6% | 159,800 |
| 2024/11/13 | 3,970 | 4,020 | 3,950 | 4,010 | +60 | +1.5% | 89,800 |
| 2024/11/12 | 3,940 | 3,980 | 3,905 | 3,950 | +35 | +0.9% | 58,100 |
| 2024/11/11 | 3,860 | 3,930 | 3,840 | 3,915 | +55 | +1.4% | 58,000 |
| 2024/11/08 | 3,865 | 3,885 | 3,850 | 3,860 | +20 | +0.5% | 57,900 |
| 2024/11/07 | 3,860 | 3,915 | 3,825 | 3,840 | -20 | -0.5% | 118,500 |
| 2024/11/06 | 3,960 | 3,960 | 3,855 | 3,860 | -105 | -2.6% | 52,200 |
| 2024/11/05 | 3,970 | 3,970 | 3,900 | 3,965 | +5 | +0.1% | 45,700 |
| 2024/11/01 | 3,965 | 3,990 | 3,925 | 3,960 | -10 | -0.3% | 48,600 |
| 2024/10/31 | 3,955 | 3,980 | 3,945 | 3,970 | +25 | +0.6% | 78,400 |
| 2024/10/30 | 3,930 | 3,970 | 3,920 | 3,945 | +25 | +0.6% | 104,400 |
| 2024/10/29 | 3,910 | 3,930 | 3,880 | 3,920 | +10 | +0.3% | 25,000 |
| 2024/10/28 | 3,900 | 3,930 | 3,875 | 3,910 | +25 | +0.6% | 37,000 |
| 2024/10/25 | 3,895 | 3,915 | 3,880 | 3,885 | -35 | -0.9% | 41,100 |
| 2024/10/24 | 3,900 | 3,920 | 3,875 | 3,920 | ±0 | ±0% | 43,000 |
| 2024/10/23 | 3,930 | 3,930 | 3,870 | 3,920 | -10 | -0.3% | 52,300 |
| 2024/10/22 | 3,940 | 3,940 | 3,900 | 3,930 | -15 | -0.4% | 33,900 |
| 2024/10/21 | 3,935 | 3,945 | 3,895 | 3,945 | +25 | +0.6% | 30,600 |
| 2024/10/18 | 3,915 | 3,950 | 3,895 | 3,920 | +5 | +0.1% | 63,700 |
101～
150
件表示中 / 3711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 | 421,500円 | +6.4% | +1.0% | 2.37% | 18.96倍 | 2.08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 |
| シンプレクスＨ | 379,000円 | +15.0% | +16.8% | 1.72% | 24.86倍 | 4.41倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| フリー | 373,500円 | +30.0% | - | 0.00% | 184.17倍 | 12.13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 |
| ＪＭＤＣ | 330,600円 | +21.0% | +29.3% | 0.48% | 29.21倍 | 2.77倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ＤＴＳ | 497,000円 | +7.2% | +2.5% | 2.82% | 18.37倍 | 3.45倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
市場注目の銘柄
チャート関連のコラム
