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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,865 | 4,875 | 4,740 | 4,755 | -45 | -0.9% | 34,400 |
| 2018/09/27 | 4,700 | 4,825 | 4,640 | 4,800 | +105 | +2.2% | 66,500 |
| 2018/09/26 | 4,740 | 4,740 | 4,650 | 4,695 | -50 | -1.1% | 41,200 |
| 2018/09/25 | 4,620 | 4,745 | 4,620 | 4,745 | +135 | +2.9% | 64,700 |
| 2018/09/21 | 4,520 | 4,635 | 4,495 | 4,610 | +135 | +3% | 50,200 |
| 2018/09/20 | 4,505 | 4,545 | 4,420 | 4,475 | -30 | -0.7% | 40,400 |
| 2018/09/19 | 4,440 | 4,510 | 4,415 | 4,505 | +65 | +1.5% | 35,100 |
| 2018/09/18 | 4,395 | 4,465 | 4,360 | 4,440 | +45 | +1% | 32,600 |
| 2018/09/14 | 4,335 | 4,450 | 4,335 | 4,395 | +70 | +1.6% | 42,700 |
| 2018/09/13 | 4,345 | 4,410 | 4,285 | 4,325 | -20 | -0.5% | 21,600 |
| 2018/09/12 | 4,330 | 4,370 | 4,210 | 4,345 | +15 | +0.3% | 34,600 |
| 2018/09/11 | 4,240 | 4,355 | 4,220 | 4,330 | +45 | +1.1% | 35,800 |
| 2018/09/10 | 4,245 | 4,300 | 4,225 | 4,285 | +100 | +2.4% | 23,500 |
| 2018/09/07 | 4,190 | 4,200 | 4,170 | 4,185 | -65 | -1.5% | 15,100 |
| 2018/09/06 | 4,240 | 4,270 | 4,170 | 4,250 | +20 | +0.5% | 21,900 |
| 2018/09/05 | 4,275 | 4,315 | 4,220 | 4,230 | ±0 | ±0% | 32,400 |
| 2018/09/04 | 4,235 | 4,245 | 4,220 | 4,230 | -5 | -0.1% | 8,900 |
| 2018/09/03 | 4,255 | 4,275 | 4,225 | 4,235 | -90 | -2.1% | 15,800 |
| 2018/08/31 | 4,320 | 4,365 | 4,285 | 4,325 | ±0 | ±0% | 36,700 |
| 2018/08/30 | 4,225 | 4,330 | 4,225 | 4,325 | +120 | +2.9% | 26,600 |
| 2018/08/29 | 4,200 | 4,235 | 4,190 | 4,205 | +55 | +1.3% | 19,500 |
| 2018/08/28 | 4,255 | 4,255 | 4,150 | 4,150 | -50 | -1.2% | 12,200 |
| 2018/08/27 | 4,170 | 4,215 | 4,170 | 4,200 | +30 | +0.7% | 13,400 |
| 2018/08/24 | 4,180 | 4,220 | 4,170 | 4,170 | +10 | +0.2% | 15,400 |
| 2018/08/23 | 4,025 | 4,175 | 4,025 | 4,160 | +130 | +3.2% | 28,300 |
| 2018/08/22 | 4,015 | 4,040 | 3,985 | 4,030 | -25 | -0.6% | 12,800 |
| 2018/08/21 | 4,000 | 4,085 | 3,995 | 4,055 | +35 | +0.9% | 22,700 |
| 2018/08/20 | 4,040 | 4,055 | 4,010 | 4,020 | -35 | -0.9% | 12,700 |
| 2018/08/17 | 4,070 | 4,085 | 4,035 | 4,055 | -15 | -0.4% | 13,300 |
| 2018/08/16 | 4,120 | 4,130 | 4,060 | 4,070 | -100 | -2.4% | 20,000 |
| 2018/08/15 | 4,235 | 4,250 | 4,150 | 4,170 | -85 | -2% | 17,900 |
| 2018/08/14 | 4,175 | 4,275 | 4,175 | 4,255 | +80 | +1.9% | 30,600 |
| 2018/08/13 | 4,055 | 4,215 | 4,055 | 4,175 | +120 | +3% | 45,400 |
| 2018/08/10 | 4,010 | 4,095 | 4,000 | 4,055 | +25 | +0.6% | 38,400 |
| 2018/08/09 | 4,050 | 4,065 | 4,010 | 4,030 | -65 | -1.6% | 25,500 |
| 2018/08/08 | 4,075 | 4,140 | 4,075 | 4,095 | -35 | -0.8% | 27,800 |
| 2018/08/07 | 4,095 | 4,145 | 4,080 | 4,130 | +20 | +0.5% | 11,300 |
| 2018/08/06 | 4,100 | 4,145 | 4,065 | 4,110 | ±0 | ±0% | 17,200 |
| 2018/08/03 | 4,125 | 4,160 | 4,105 | 4,110 | -20 | -0.5% | 18,500 |
| 2018/08/02 | 4,205 | 4,230 | 4,120 | 4,130 | -75 | -1.8% | 19,100 |
| 2018/08/01 | 4,180 | 4,235 | 4,155 | 4,205 | +45 | +1.1% | 27,500 |
| 2018/07/31 | 4,150 | 4,195 | 4,110 | 4,160 | -10 | -0.2% | 51,200 |
| 2018/07/30 | 4,235 | 4,235 | 4,150 | 4,170 | -100 | -2.3% | 21,100 |
| 2018/07/27 | 4,225 | 4,315 | 4,225 | 4,270 | ±0 | ±0% | 30,600 |
| 2018/07/26 | 4,240 | 4,295 | 4,230 | 4,270 | +85 | +2% | 24,600 |
| 2018/07/25 | 4,180 | 4,200 | 4,140 | 4,185 | +80 | +1.9% | 26,800 |
| 2018/07/24 | 4,170 | 4,170 | 4,095 | 4,105 | -55 | -1.3% | 12,700 |
| 2018/07/23 | 4,175 | 4,225 | 4,155 | 4,160 | -10 | -0.2% | 20,700 |
| 2018/07/20 | 4,170 | 4,205 | 4,130 | 4,170 | ±0 | ±0% | 28,400 |
| 2018/07/19 | 4,150 | 4,175 | 4,135 | 4,170 | +45 | +1.1% | 40,900 |
1501～
1550
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
