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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,220 | 3,280 | 3,205 | 3,245 | +30 | +0.9% | 22,900 |
| 2017/07/10 | 3,215 | 3,230 | 3,195 | 3,215 | ±0 | ±0% | 17,900 |
| 2017/07/07 | 3,230 | 3,240 | 3,210 | 3,215 | -35 | -1.1% | 17,200 |
| 2017/07/06 | 3,230 | 3,270 | 3,225 | 3,250 | -5 | -0.2% | 15,500 |
| 2017/07/05 | 3,215 | 3,265 | 3,215 | 3,255 | +15 | +0.5% | 20,200 |
| 2017/07/04 | 3,325 | 3,325 | 3,215 | 3,240 | -85 | -2.6% | 30,900 |
| 2017/07/03 | 3,335 | 3,345 | 3,305 | 3,325 | +15 | +0.5% | 41,400 |
| 2017/06/30 | 3,300 | 3,325 | 3,245 | 3,310 | +15 | +0.5% | 40,900 |
| 2017/06/29 | 3,320 | 3,320 | 3,265 | 3,295 | +30 | +0.9% | 17,100 |
| 2017/06/28 | 3,290 | 3,315 | 3,260 | 3,265 | -25 | -0.8% | 19,800 |
| 2017/06/27 | 3,305 | 3,310 | 3,275 | 3,290 | -10 | -0.3% | 13,300 |
| 2017/06/26 | 3,295 | 3,310 | 3,285 | 3,300 | +5 | +0.2% | 14,100 |
| 2017/06/23 | 3,290 | 3,300 | 3,275 | 3,295 | +5 | +0.2% | 19,100 |
| 2017/06/22 | 3,285 | 3,300 | 3,270 | 3,290 | +10 | +0.3% | 15,900 |
| 2017/06/21 | 3,275 | 3,300 | 3,250 | 3,280 | +30 | +0.9% | 40,700 |
| 2017/06/20 | 3,200 | 3,265 | 3,200 | 3,250 | +65 | +2% | 30,000 |
| 2017/06/19 | 3,165 | 3,195 | 3,165 | 3,185 | +30 | +1% | 20,400 |
| 2017/06/16 | 3,145 | 3,160 | 3,140 | 3,155 | +35 | +1.1% | 15,700 |
| 2017/06/15 | 3,120 | 3,140 | 3,105 | 3,120 | ±0 | ±0% | 19,100 |
| 2017/06/14 | 3,155 | 3,165 | 3,120 | 3,120 | -35 | -1.1% | 16,300 |
| 2017/06/13 | 3,150 | 3,180 | 3,150 | 3,155 | -5 | -0.2% | 8,000 |
| 2017/06/12 | 3,130 | 3,175 | 3,120 | 3,160 | +20 | +0.6% | 15,900 |
| 2017/06/09 | 3,165 | 3,190 | 3,140 | 3,140 | -55 | -1.7% | 37,300 |
| 2017/06/08 | 3,225 | 3,235 | 3,190 | 3,195 | -30 | -0.9% | 16,300 |
| 2017/06/07 | 3,220 | 3,240 | 3,190 | 3,225 | ±0 | ±0% | 18,100 |
| 2017/06/06 | 3,300 | 3,305 | 3,225 | 3,225 | -70 | -2.1% | 13,200 |
| 2017/06/05 | 3,270 | 3,320 | 3,260 | 3,295 | +25 | +0.8% | 25,900 |
| 2017/06/02 | 3,220 | 3,285 | 3,215 | 3,270 | +65 | +2% | 39,400 |
| 2017/06/01 | 3,155 | 3,210 | 3,145 | 3,205 | +45 | +1.4% | 30,000 |
| 2017/05/31 | 3,165 | 3,200 | 3,155 | 3,160 | -15 | -0.5% | 24,500 |
| 2017/05/30 | 3,185 | 3,200 | 3,160 | 3,175 | +10 | +0.3% | 11,800 |
| 2017/05/29 | 3,170 | 3,190 | 3,160 | 3,165 | -10 | -0.3% | 17,700 |
| 2017/05/26 | 3,185 | 3,215 | 3,165 | 3,175 | -20 | -0.6% | 17,700 |
| 2017/05/25 | 3,155 | 3,210 | 3,155 | 3,195 | +40 | +1.3% | 39,100 |
| 2017/05/24 | 3,190 | 3,190 | 3,140 | 3,155 | ±0 | ±0% | 19,000 |
| 2017/05/23 | 3,155 | 3,195 | 3,150 | 3,155 | -20 | -0.6% | 26,200 |
| 2017/05/22 | 3,135 | 3,180 | 3,130 | 3,175 | +20 | +0.6% | 18,700 |
| 2017/05/19 | 3,150 | 3,170 | 3,130 | 3,155 | +5 | +0.2% | 16,100 |
| 2017/05/18 | 3,100 | 3,155 | 3,100 | 3,150 | -10 | -0.3% | 21,200 |
| 2017/05/17 | 3,160 | 3,165 | 3,140 | 3,160 | ±0 | ±0% | 25,800 |
| 2017/05/16 | 3,190 | 3,230 | 3,155 | 3,160 | -55 | -1.7% | 28,600 |
| 2017/05/15 | 3,165 | 3,225 | 3,165 | 3,215 | +15 | +0.5% | 23,900 |
| 2017/05/12 | 3,230 | 3,230 | 3,170 | 3,200 | -35 | -1.1% | 20,600 |
| 2017/05/11 | 3,125 | 3,240 | 3,125 | 3,235 | +75 | +2.4% | 40,500 |
| 2017/05/10 | 3,085 | 3,160 | 3,085 | 3,160 | +50 | +1.6% | 33,900 |
| 2017/05/09 | 3,150 | 3,150 | 3,090 | 3,110 | -15 | -0.5% | 35,300 |
| 2017/05/08 | 3,090 | 3,140 | 3,080 | 3,125 | +70 | +2.3% | 69,900 |
| 2017/05/02 | 3,075 | 3,075 | 3,045 | 3,055 | +10 | +0.3% | 56,900 |
| 2017/05/01 | 3,050 | 3,075 | 3,040 | 3,045 | +15 | +0.5% | 55,900 |
| 2017/04/28 | 3,195 | 3,195 | 3,015 | 3,030 | -185 | -5.8% | 84,800 |
1801～
1850
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 | 380,000円 | +6.4% | +1.0% | 2.63% | 17.38倍 | 1.94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 | 434,500円 | +2.6% | +2.4% | 2.76% | 16.81倍 | 2.17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 | 496,000円 | +32.9% | +220.7% | 0.08% | 128.00倍 | 7.14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 | 196,100円 | +18.3% | +6.5% | 2.14% | 17.55倍 | 3.33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
