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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,500 | 3,530 | 3,490 | 3,500 | ±0 | ±0% | 18,200 |
| 2017/02/14 | 3,495 | 3,525 | 3,440 | 3,500 | +25 | +0.7% | 29,700 |
| 2017/02/13 | 3,445 | 3,530 | 3,415 | 3,475 | +30 | +0.9% | 31,200 |
| 2017/02/10 | 3,365 | 3,450 | 3,335 | 3,445 | +65 | +1.9% | 27,000 |
| 2017/02/09 | 3,395 | 3,405 | 3,365 | 3,380 | -5 | -0.1% | 15,500 |
| 2017/02/08 | 3,470 | 3,470 | 3,360 | 3,385 | -105 | -3% | 22,200 |
| 2017/02/07 | 3,460 | 3,490 | 3,435 | 3,490 | +30 | +0.9% | 25,900 |
| 2017/02/06 | 3,500 | 3,500 | 3,320 | 3,460 | -30 | -0.9% | 19,600 |
| 2017/02/03 | 3,490 | 3,495 | 3,455 | 3,490 | +30 | +0.9% | 18,100 |
| 2017/02/02 | 3,500 | 3,500 | 3,440 | 3,460 | -30 | -0.9% | 21,900 |
| 2017/02/01 | 3,435 | 3,495 | 3,415 | 3,490 | +80 | +2.3% | 49,000 |
| 2017/01/31 | 3,385 | 3,420 | 3,365 | 3,410 | +25 | +0.7% | 24,600 |
| 2017/01/30 | 3,335 | 3,390 | 3,305 | 3,385 | +35 | +1% | 20,400 |
| 2017/01/27 | 3,385 | 3,395 | 3,345 | 3,350 | -35 | -1% | 19,900 |
| 2017/01/26 | 3,400 | 3,415 | 3,370 | 3,385 | -10 | -0.3% | 22,400 |
| 2017/01/25 | 3,340 | 3,395 | 3,340 | 3,395 | +65 | +2% | 22,000 |
| 2017/01/24 | 3,325 | 3,335 | 3,285 | 3,330 | +5 | +0.2% | 20,200 |
| 2017/01/23 | 3,345 | 3,365 | 3,325 | 3,325 | -65 | -1.9% | 10,300 |
| 2017/01/20 | 3,370 | 3,395 | 3,370 | 3,390 | -5 | -0.1% | 23,200 |
| 2017/01/19 | 3,360 | 3,400 | 3,360 | 3,395 | +35 | +1% | 19,300 |
| 2017/01/18 | 3,300 | 3,375 | 3,300 | 3,360 | +10 | +0.3% | 23,000 |
| 2017/01/17 | 3,385 | 3,385 | 3,330 | 3,350 | -25 | -0.7% | 16,900 |
| 2017/01/16 | 3,360 | 3,425 | 3,350 | 3,375 | +5 | +0.1% | 18,600 |
| 2017/01/13 | 3,315 | 3,395 | 3,305 | 3,370 | +10 | +0.3% | 24,300 |
| 2017/01/12 | 3,360 | 3,365 | 3,285 | 3,360 | ±0 | ±0% | 30,100 |
| 2017/01/11 | 3,320 | 3,395 | 3,315 | 3,360 | +60 | +1.8% | 28,200 |
| 2017/01/10 | 3,280 | 3,340 | 3,265 | 3,300 | +55 | +1.7% | 39,800 |
| 2017/01/06 | 3,280 | 3,280 | 3,240 | 3,245 | -45 | -1.4% | 21,900 |
| 2017/01/05 | 3,280 | 3,295 | 3,245 | 3,290 | +5 | +0.2% | 29,900 |
| 2017/01/04 | 3,200 | 3,300 | 3,200 | 3,285 | +100 | +3.1% | 63,100 |
| 2016/12/30 | 3,140 | 3,190 | 3,115 | 3,185 | +55 | +1.8% | 34,700 |
| 2016/12/29 | 3,120 | 3,130 | 3,060 | 3,130 | -10 | -0.3% | 32,700 |
| 2016/12/28 | 3,120 | 3,140 | 3,105 | 3,140 | +40 | +1.3% | 12,700 |
| 2016/12/27 | 3,090 | 3,115 | 3,085 | 3,100 | -5 | -0.2% | 14,400 |
| 2016/12/26 | 3,065 | 3,120 | 3,060 | 3,105 | +30 | +1% | 20,800 |
| 2016/12/22 | 3,065 | 3,075 | 3,040 | 3,075 | +25 | +0.8% | 10,900 |
| 2016/12/21 | 3,115 | 3,115 | 3,035 | 3,050 | -70 | -2.2% | 28,900 |
| 2016/12/20 | 3,115 | 3,130 | 3,100 | 3,120 | +5 | +0.2% | 34,800 |
| 2016/12/19 | 3,110 | 3,120 | 3,095 | 3,115 | +5 | +0.2% | 26,000 |
| 2016/12/16 | 3,130 | 3,130 | 3,065 | 3,110 | +5 | +0.2% | 60,200 |
| 2016/12/15 | 3,115 | 3,120 | 3,085 | 3,105 | -5 | -0.2% | 26,900 |
| 2016/12/14 | 3,105 | 3,115 | 3,100 | 3,110 | -5 | -0.2% | 20,700 |
| 2016/12/13 | 3,080 | 3,115 | 3,070 | 3,115 | +35 | +1.1% | 42,500 |
| 2016/12/12 | 3,060 | 3,080 | 3,020 | 3,080 | +20 | +0.7% | 15,100 |
| 2016/12/09 | 3,010 | 3,070 | 3,010 | 3,060 | +30 | +1% | 35,800 |
| 2016/12/08 | 3,060 | 3,070 | 3,000 | 3,030 | -20 | -0.7% | 26,400 |
| 2016/12/07 | 3,060 | 3,070 | 3,000 | 3,050 | -15 | -0.5% | 22,700 |
| 2016/12/06 | 3,065 | 3,090 | 3,060 | 3,065 | ±0 | ±0% | 26,800 |
| 2016/12/05 | 3,065 | 3,075 | 3,005 | 3,065 | ±0 | ±0% | 26,000 |
| 2016/12/02 | 3,090 | 3,095 | 3,035 | 3,065 | -25 | -0.8% | 22,700 |
1901～
1950
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 | 379,000円 | +6.4% | +1.0% | 2.64% | 17.34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 | 492,500円 | +32.9% | +220.7% | 0.08% | 127.10倍 | 7.09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 | 195,300円 | +18.3% | +6.5% | 2.15% | 17.48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
