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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 4,030 | 4,175 | 4,030 | 4,140 | +135 | +3.4% | 61,500 |
| 2017/12/06 | 3,900 | 4,035 | 3,895 | 4,005 | +120 | +3.1% | 56,200 |
| 2017/12/05 | 3,880 | 3,895 | 3,850 | 3,885 | -40 | -1% | 24,800 |
| 2017/12/04 | 3,980 | 4,020 | 3,920 | 3,925 | -30 | -0.8% | 32,100 |
| 2017/12/01 | 3,885 | 3,960 | 3,875 | 3,955 | +100 | +2.6% | 41,200 |
| 2017/11/30 | 3,835 | 3,885 | 3,780 | 3,855 | +20 | +0.5% | 51,700 |
| 2017/11/29 | 3,850 | 3,865 | 3,815 | 3,835 | +20 | +0.5% | 30,600 |
| 2017/11/28 | 3,865 | 3,875 | 3,815 | 3,815 | -90 | -2.3% | 21,100 |
| 2017/11/27 | 3,895 | 3,920 | 3,860 | 3,905 | +15 | +0.4% | 26,400 |
| 2017/11/24 | 3,875 | 3,915 | 3,865 | 3,890 | +5 | +0.1% | 11,800 |
| 2017/11/22 | 3,965 | 3,965 | 3,860 | 3,885 | -80 | -2% | 32,600 |
| 2017/11/21 | 3,935 | 3,990 | 3,935 | 3,965 | +40 | +1% | 22,900 |
| 2017/11/20 | 3,870 | 3,950 | 3,870 | 3,925 | +50 | +1.3% | 19,400 |
| 2017/11/17 | 3,970 | 3,990 | 3,870 | 3,875 | -95 | -2.4% | 27,200 |
| 2017/11/16 | 3,835 | 3,995 | 3,835 | 3,970 | +135 | +3.5% | 32,300 |
| 2017/11/15 | 3,915 | 3,940 | 3,825 | 3,835 | -135 | -3.4% | 39,800 |
| 2017/11/14 | 3,925 | 4,010 | 3,925 | 3,970 | +30 | +0.8% | 29,700 |
| 2017/11/13 | 4,000 | 4,030 | 3,920 | 3,940 | -65 | -1.6% | 35,000 |
| 2017/11/10 | 3,770 | 4,040 | 3,760 | 4,005 | +190 | +5% | 79,500 |
| 2017/11/09 | 3,675 | 3,910 | 3,650 | 3,815 | +145 | +4% | 83,800 |
| 2017/11/08 | 3,760 | 3,775 | 3,545 | 3,670 | -205 | -5.3% | 100,300 |
| 2017/11/07 | 3,815 | 3,900 | 3,795 | 3,875 | +85 | +2.2% | 44,700 |
| 2017/11/06 | 3,750 | 3,800 | 3,750 | 3,790 | +55 | +1.5% | 47,600 |
| 2017/11/02 | 3,675 | 3,770 | 3,630 | 3,735 | +50 | +1.4% | 68,300 |
| 2017/11/01 | 3,650 | 3,710 | 3,625 | 3,685 | +125 | +3.5% | 62,200 |
| 2017/10/31 | 3,565 | 3,565 | 3,540 | 3,560 | ±0 | ±0% | 13,600 |
| 2017/10/30 | 3,565 | 3,565 | 3,525 | 3,560 | -5 | -0.1% | 32,500 |
| 2017/10/27 | 3,560 | 3,570 | 3,535 | 3,565 | -10 | -0.3% | 21,700 |
| 2017/10/26 | 3,595 | 3,600 | 3,550 | 3,575 | +20 | +0.6% | 30,100 |
| 2017/10/25 | 3,515 | 3,585 | 3,510 | 3,555 | +40 | +1.1% | 43,000 |
| 2017/10/24 | 3,430 | 3,520 | 3,430 | 3,515 | +60 | +1.7% | 41,700 |
| 2017/10/23 | 3,500 | 3,500 | 3,450 | 3,455 | +5 | +0.1% | 16,900 |
| 2017/10/20 | 3,450 | 3,475 | 3,435 | 3,450 | -25 | -0.7% | 30,400 |
| 2017/10/19 | 3,435 | 3,480 | 3,435 | 3,475 | +5 | +0.1% | 19,700 |
| 2017/10/18 | 3,480 | 3,485 | 3,455 | 3,470 | -5 | -0.1% | 14,300 |
| 2017/10/17 | 3,470 | 3,480 | 3,435 | 3,475 | +20 | +0.6% | 8,800 |
| 2017/10/16 | 3,470 | 3,480 | 3,435 | 3,455 | -10 | -0.3% | 22,900 |
| 2017/10/13 | 3,460 | 3,495 | 3,450 | 3,465 | +5 | +0.1% | 34,800 |
| 2017/10/12 | 3,470 | 3,485 | 3,455 | 3,460 | -5 | -0.1% | 17,100 |
| 2017/10/11 | 3,440 | 3,470 | 3,440 | 3,465 | +10 | +0.3% | 17,500 |
| 2017/10/10 | 3,415 | 3,460 | 3,385 | 3,455 | +100 | +3% | 28,500 |
| 2017/10/06 | 3,345 | 3,355 | 3,330 | 3,355 | +15 | +0.4% | 9,800 |
| 2017/10/05 | 3,350 | 3,355 | 3,305 | 3,340 | -10 | -0.3% | 23,900 |
| 2017/10/04 | 3,385 | 3,385 | 3,340 | 3,350 | -50 | -1.5% | 18,600 |
| 2017/10/03 | 3,445 | 3,445 | 3,395 | 3,400 | -45 | -1.3% | 16,000 |
| 2017/10/02 | 3,480 | 3,495 | 3,430 | 3,445 | -5 | -0.1% | 25,600 |
| 2017/09/29 | 3,460 | 3,475 | 3,405 | 3,450 | +30 | +0.9% | 46,600 |
| 2017/09/28 | 3,390 | 3,425 | 3,355 | 3,420 | +50 | +1.5% | 30,600 |
| 2017/09/27 | 3,345 | 3,370 | 3,305 | 3,370 | -20 | -0.6% | 32,200 |
| 2017/09/26 | 3,370 | 3,400 | 3,355 | 3,390 | +15 | +0.4% | 32,600 |
1901～
1950
件表示中 / 3787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 | 430,500円 | +6.4% | +1.0% | 2.56% | 19.37倍 | 2.12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 | 525,000円 | +0.8% | +1.8% | 2.44% | 19.49倍 | 2.53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 |
| Ｓａｎｓａｎ | 194,100円 | +23.5% | +160.7% | 0.00% | 49.06倍 | 16.41倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| フリー | 378,000円 | +23.0% | +506.8% | 0.00% | 118.50倍 | 11.54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 |
| システナ | 51,300円 | +7.2% | +13.9% | 2.34% | 19.51倍 | 5.65倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
