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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 3,565 | 3,580 | 3,560 | 3,580 | +15 | +0.4% | 48,000 |
| 2023/10/04 | 3,560 | 3,610 | 3,555 | 3,565 | -20 | -0.6% | 55,700 |
| 2023/10/03 | 3,575 | 3,630 | 3,570 | 3,585 | +10 | +0.3% | 38,400 |
| 2023/10/02 | 3,680 | 3,685 | 3,575 | 3,575 | -65 | -1.8% | 80,700 |
| 2023/09/29 | 3,630 | 3,645 | 3,615 | 3,640 | +25 | +0.7% | 40,800 |
| 2023/09/28 | 3,600 | 3,635 | 3,595 | 3,615 | -55 | -1.5% | 51,700 |
| 2023/09/27 | 3,625 | 3,675 | 3,600 | 3,670 | +40 | +1.1% | 55,400 |
| 2023/09/26 | 3,635 | 3,655 | 3,620 | 3,630 | +15 | +0.4% | 47,700 |
| 2023/09/25 | 3,550 | 3,630 | 3,550 | 3,615 | +65 | +1.8% | 46,600 |
| 2023/09/22 | 3,540 | 3,565 | 3,540 | 3,550 | -20 | -0.6% | 38,800 |
| 2023/09/21 | 3,600 | 3,605 | 3,570 | 3,570 | -25 | -0.7% | 34,000 |
| 2023/09/20 | 3,645 | 3,645 | 3,595 | 3,595 | -70 | -1.9% | 71,500 |
| 2023/09/19 | 3,680 | 3,685 | 3,640 | 3,665 | -15 | -0.4% | 38,800 |
| 2023/09/15 | 3,660 | 3,695 | 3,650 | 3,680 | +30 | +0.8% | 43,800 |
| 2023/09/14 | 3,660 | 3,670 | 3,625 | 3,650 | -5 | -0.1% | 32,000 |
| 2023/09/13 | 3,685 | 3,685 | 3,630 | 3,655 | -30 | -0.8% | 45,900 |
| 2023/09/12 | 3,640 | 3,690 | 3,640 | 3,685 | +45 | +1.2% | 20,400 |
| 2023/09/11 | 3,660 | 3,680 | 3,610 | 3,640 | +5 | +0.1% | 54,000 |
| 2023/09/08 | 3,700 | 3,710 | 3,625 | 3,635 | -65 | -1.8% | 67,800 |
| 2023/09/07 | 3,710 | 3,725 | 3,690 | 3,700 | -30 | -0.8% | 40,600 |
| 2023/09/06 | 3,735 | 3,740 | 3,720 | 3,730 | +10 | +0.3% | 25,900 |
| 2023/09/05 | 3,725 | 3,725 | 3,700 | 3,720 | -5 | -0.1% | 43,500 |
| 2023/09/04 | 3,710 | 3,735 | 3,685 | 3,725 | +25 | +0.7% | 45,200 |
| 2023/09/01 | 3,690 | 3,705 | 3,670 | 3,700 | +20 | +0.5% | 46,800 |
| 2023/08/31 | 3,665 | 3,690 | 3,655 | 3,680 | +35 | +1% | 40,900 |
| 2023/08/30 | 3,630 | 3,650 | 3,620 | 3,645 | +20 | +0.6% | 38,200 |
| 2023/08/29 | 3,620 | 3,625 | 3,590 | 3,625 | +10 | +0.3% | 35,000 |
| 2023/08/28 | 3,605 | 3,620 | 3,580 | 3,615 | +50 | +1.4% | 57,600 |
| 2023/08/25 | 3,550 | 3,575 | 3,530 | 3,565 | ±0 | ±0% | 45,700 |
| 2023/08/24 | 3,550 | 3,585 | 3,540 | 3,565 | +15 | +0.4% | 54,700 |
| 2023/08/23 | 3,520 | 3,555 | 3,510 | 3,550 | ±0 | ±0% | 33,900 |
| 2023/08/22 | 3,550 | 3,555 | 3,520 | 3,550 | ±0 | ±0% | 41,500 |
| 2023/08/21 | 3,600 | 3,600 | 3,550 | 3,550 | -40 | -1.1% | 30,800 |
| 2023/08/18 | 3,590 | 3,590 | 3,570 | 3,590 | -10 | -0.3% | 33,400 |
| 2023/08/17 | 3,635 | 3,635 | 3,570 | 3,600 | -40 | -1.1% | 45,200 |
| 2023/08/16 | 3,600 | 3,650 | 3,600 | 3,640 | +10 | +0.3% | 45,700 |
| 2023/08/15 | 3,645 | 3,645 | 3,585 | 3,630 | ±0 | ±0% | 58,800 |
| 2023/08/14 | 3,630 | 3,670 | 3,615 | 3,630 | +15 | +0.4% | 81,100 |
| 2023/08/10 | 3,575 | 3,630 | 3,565 | 3,615 | +15 | +0.4% | 51,700 |
| 2023/08/09 | 3,635 | 3,635 | 3,590 | 3,600 | -30 | -0.8% | 29,400 |
| 2023/08/08 | 3,630 | 3,635 | 3,600 | 3,630 | +25 | +0.7% | 37,200 |
| 2023/08/07 | 3,580 | 3,615 | 3,580 | 3,605 | +10 | +0.3% | 40,900 |
| 2023/08/04 | 3,600 | 3,610 | 3,585 | 3,595 | -5 | -0.1% | 32,000 |
| 2023/08/03 | 3,600 | 3,615 | 3,580 | 3,600 | -15 | -0.4% | 62,700 |
| 2023/08/02 | 3,635 | 3,640 | 3,610 | 3,615 | -35 | -1% | 35,900 |
| 2023/08/01 | 3,650 | 3,675 | 3,600 | 3,650 | -45 | -1.2% | 53,600 |
| 2023/07/31 | 3,755 | 3,755 | 3,670 | 3,695 | +10 | +0.3% | 62,500 |
| 2023/07/28 | 3,675 | 3,690 | 3,630 | 3,685 | -25 | -0.7% | 76,700 |
| 2023/07/27 | 3,700 | 3,715 | 3,675 | 3,710 | -5 | -0.1% | 31,100 |
| 2023/07/26 | 3,715 | 3,735 | 3,690 | 3,715 | ±0 | ±0% | 24,800 |
151～
200
件表示中 / 3459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 | 341,000円 | +3.6% | +2.9% | 2.64% | 16.42倍 | 1.78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 |
| ＪＭＤＣ | 289,400円 | +32.8% | +31.8% | 0.48% | 30.49倍 | 2.68倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ＤＴＳ | 419,500円 | +8.0% | +3.3% | 2.62% | 19.66倍 | 2.82倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| 沖縄セルラー | 354,500円 | +2.6% | +2.4% | 3.39% | 13.96倍 | 1.80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 |
| ジャストシステ | 266,100円 | - | - | 0.75% | - | 1.82倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
市場注目の銘柄
チャート関連のコラム
