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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,200 | 3,240 | 3,120 | 3,215 | +205 | +6.8% | 96,600 |
| 2017/04/26 | 3,020 | 3,025 | 2,993 | 3,010 | +16 | +0.5% | 31,100 |
| 2017/04/25 | 2,993 | 3,010 | 2,987 | 2,994 | -1 | ±0% | 32,400 |
| 2017/04/24 | 2,983 | 3,020 | 2,982 | 2,995 | +12 | +0.4% | 45,800 |
| 2017/04/21 | 2,951 | 3,000 | 2,946 | 2,983 | +24 | +0.8% | 31,700 |
| 2017/04/20 | 3,010 | 3,010 | 2,952 | 2,959 | -23 | -0.8% | 32,800 |
| 2017/04/19 | 2,988 | 3,015 | 2,971 | 2,982 | -23 | -0.8% | 59,200 |
| 2017/04/18 | 3,055 | 3,055 | 2,995 | 3,005 | ±0 | ±0% | 21,700 |
| 2017/04/17 | 2,982 | 3,080 | 2,982 | 3,005 | +23 | +0.8% | 26,700 |
| 2017/04/14 | 3,005 | 3,015 | 2,970 | 2,982 | -38 | -1.3% | 26,900 |
| 2017/04/13 | 3,000 | 3,040 | 2,970 | 3,020 | -20 | -0.7% | 41,300 |
| 2017/04/12 | 3,065 | 3,075 | 3,025 | 3,040 | -35 | -1.1% | 21,200 |
| 2017/04/11 | 3,060 | 3,085 | 3,040 | 3,075 | -30 | -1% | 23,400 |
| 2017/04/10 | 3,105 | 3,110 | 3,070 | 3,105 | +40 | +1.3% | 22,200 |
| 2017/04/07 | 3,080 | 3,125 | 3,065 | 3,065 | ±0 | ±0% | 28,700 |
| 2017/04/06 | 3,185 | 3,185 | 3,050 | 3,065 | -120 | -3.8% | 28,300 |
| 2017/04/05 | 3,270 | 3,275 | 3,180 | 3,185 | -95 | -2.9% | 19,700 |
| 2017/04/04 | 3,250 | 3,305 | 3,240 | 3,280 | +35 | +1.1% | 34,500 |
| 2017/04/03 | 3,180 | 3,275 | 3,165 | 3,245 | +65 | +2% | 26,200 |
| 2017/03/31 | 3,255 | 3,285 | 3,180 | 3,180 | -40 | -1.2% | 35,300 |
| 2017/03/30 | 3,265 | 3,270 | 3,220 | 3,220 | -60 | -1.8% | 8,500 |
| 2017/03/29 | 3,325 | 3,335 | 3,250 | 3,280 | -15 | -0.5% | 13,300 |
| 2017/03/28 | 3,250 | 3,295 | 3,245 | 3,295 | +105 | +3.3% | 22,900 |
| 2017/03/27 | 3,205 | 3,240 | 3,190 | 3,190 | -60 | -1.8% | 19,700 |
| 2017/03/24 | 3,220 | 3,265 | 3,220 | 3,250 | +40 | +1.2% | 9,800 |
| 2017/03/23 | 3,200 | 3,245 | 3,195 | 3,210 | +5 | +0.2% | 17,900 |
| 2017/03/22 | 3,215 | 3,265 | 3,200 | 3,205 | -65 | -2% | 18,000 |
| 2017/03/21 | 3,245 | 3,285 | 3,245 | 3,270 | -10 | -0.3% | 13,400 |
| 2017/03/17 | 3,240 | 3,280 | 3,215 | 3,280 | +20 | +0.6% | 19,600 |
| 2017/03/16 | 3,225 | 3,260 | 3,225 | 3,260 | -5 | -0.2% | 12,400 |
| 2017/03/15 | 3,245 | 3,265 | 3,225 | 3,265 | +5 | +0.2% | 10,500 |
| 2017/03/14 | 3,275 | 3,305 | 3,250 | 3,260 | -15 | -0.5% | 11,800 |
| 2017/03/13 | 3,310 | 3,325 | 3,265 | 3,275 | -30 | -0.9% | 13,900 |
| 2017/03/10 | 3,300 | 3,315 | 3,270 | 3,305 | +30 | +0.9% | 30,800 |
| 2017/03/09 | 3,205 | 3,280 | 3,200 | 3,275 | +70 | +2.2% | 22,000 |
| 2017/03/08 | 3,230 | 3,230 | 3,195 | 3,205 | -30 | -0.9% | 19,600 |
| 2017/03/07 | 3,215 | 3,255 | 3,215 | 3,235 | +5 | +0.2% | 9,200 |
| 2017/03/06 | 3,260 | 3,260 | 3,225 | 3,230 | -30 | -0.9% | 7,400 |
| 2017/03/03 | 3,295 | 3,295 | 3,250 | 3,260 | -20 | -0.6% | 11,700 |
| 2017/03/02 | 3,270 | 3,280 | 3,240 | 3,280 | +70 | +2.2% | 18,000 |
| 2017/03/01 | 3,215 | 3,255 | 3,170 | 3,210 | -65 | -2% | 36,600 |
| 2017/02/28 | 3,245 | 3,300 | 3,245 | 3,275 | +40 | +1.2% | 32,200 |
| 2017/02/27 | 3,230 | 3,270 | 3,220 | 3,235 | -55 | -1.7% | 24,600 |
| 2017/02/24 | 3,265 | 3,305 | 3,230 | 3,290 | -15 | -0.5% | 16,600 |
| 2017/02/23 | 3,325 | 3,325 | 3,290 | 3,305 | -20 | -0.6% | 13,300 |
| 2017/02/22 | 3,365 | 3,365 | 3,305 | 3,325 | -40 | -1.2% | 29,700 |
| 2017/02/21 | 3,410 | 3,410 | 3,335 | 3,365 | -55 | -1.6% | 29,300 |
| 2017/02/20 | 3,470 | 3,470 | 3,400 | 3,420 | -50 | -1.4% | 15,100 |
| 2017/02/17 | 3,455 | 3,500 | 3,455 | 3,470 | +15 | +0.4% | 13,600 |
| 2017/02/16 | 3,475 | 3,485 | 3,445 | 3,455 | -45 | -1.3% | 13,100 |
1851～
1900
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 | 377,000円 | +6.4% | +1.0% | 2.65% | 17.25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 | 433,000円 | +2.6% | +2.4% | 2.77% | 16.75倍 | 2.16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 | 491,500円 | +32.9% | +220.7% | 0.08% | 126.84倍 | 7.07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 | 194,500円 | +18.3% | +6.5% | 2.16% | 17.41倍 | 3.30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
