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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 3,320 | 3,395 | 3,315 | 3,375 | +80 | +2.4% | 30,400 |
| 2017/09/22 | 3,295 | 3,315 | 3,270 | 3,295 | +25 | +0.8% | 22,300 |
| 2017/09/21 | 3,310 | 3,310 | 3,270 | 3,270 | -40 | -1.2% | 21,700 |
| 2017/09/20 | 3,300 | 3,310 | 3,270 | 3,310 | +10 | +0.3% | 16,000 |
| 2017/09/19 | 3,275 | 3,305 | 3,240 | 3,300 | +45 | +1.4% | 24,200 |
| 2017/09/15 | 3,260 | 3,285 | 3,235 | 3,255 | -5 | -0.2% | 24,300 |
| 2017/09/14 | 3,290 | 3,290 | 3,240 | 3,260 | -20 | -0.6% | 15,200 |
| 2017/09/13 | 3,250 | 3,290 | 3,210 | 3,280 | +20 | +0.6% | 13,500 |
| 2017/09/12 | 3,245 | 3,265 | 3,220 | 3,260 | +65 | +2% | 21,800 |
| 2017/09/11 | 3,195 | 3,260 | 3,190 | 3,195 | +30 | +0.9% | 30,100 |
| 2017/09/08 | 3,120 | 3,190 | 3,120 | 3,165 | +15 | +0.5% | 34,900 |
| 2017/09/07 | 3,135 | 3,155 | 3,115 | 3,150 | +30 | +1% | 14,600 |
| 2017/09/06 | 3,105 | 3,125 | 3,075 | 3,120 | +20 | +0.6% | 11,700 |
| 2017/09/05 | 3,135 | 3,145 | 3,100 | 3,100 | -20 | -0.6% | 17,800 |
| 2017/09/04 | 3,185 | 3,185 | 3,100 | 3,120 | -80 | -2.5% | 33,600 |
| 2017/09/01 | 3,240 | 3,240 | 3,175 | 3,200 | -20 | -0.6% | 23,300 |
| 2017/08/31 | 3,220 | 3,230 | 3,190 | 3,220 | +15 | +0.5% | 29,400 |
| 2017/08/30 | 3,195 | 3,215 | 3,180 | 3,205 | +30 | +0.9% | 25,600 |
| 2017/08/29 | 3,145 | 3,185 | 3,145 | 3,175 | ±0 | ±0% | 10,800 |
| 2017/08/28 | 3,175 | 3,175 | 3,125 | 3,175 | -5 | -0.2% | 11,100 |
| 2017/08/25 | 3,160 | 3,200 | 3,125 | 3,180 | +35 | +1.1% | 9,100 |
| 2017/08/24 | 3,145 | 3,185 | 3,130 | 3,145 | -25 | -0.8% | 13,100 |
| 2017/08/23 | 3,150 | 3,195 | 3,145 | 3,170 | +50 | +1.6% | 26,200 |
| 2017/08/22 | 3,080 | 3,135 | 3,080 | 3,120 | +45 | +1.5% | 15,300 |
| 2017/08/21 | 3,070 | 3,085 | 3,060 | 3,075 | +5 | +0.2% | 17,100 |
| 2017/08/18 | 3,070 | 3,080 | 3,040 | 3,070 | -20 | -0.6% | 22,900 |
| 2017/08/17 | 3,135 | 3,155 | 3,090 | 3,090 | -70 | -2.2% | 26,900 |
| 2017/08/16 | 3,145 | 3,180 | 3,145 | 3,160 | -5 | -0.2% | 13,300 |
| 2017/08/15 | 3,100 | 3,180 | 3,100 | 3,165 | +80 | +2.6% | 42,900 |
| 2017/08/14 | 3,140 | 3,190 | 3,070 | 3,085 | -185 | -5.7% | 51,600 |
| 2017/08/10 | 3,245 | 3,270 | 3,205 | 3,270 | +40 | +1.2% | 39,800 |
| 2017/08/09 | 3,210 | 3,235 | 3,190 | 3,230 | -10 | -0.3% | 22,200 |
| 2017/08/08 | 3,250 | 3,250 | 3,215 | 3,240 | -10 | -0.3% | 11,700 |
| 2017/08/07 | 3,225 | 3,255 | 3,205 | 3,250 | +25 | +0.8% | 19,200 |
| 2017/08/04 | 3,210 | 3,225 | 3,175 | 3,225 | +10 | +0.3% | 24,100 |
| 2017/08/03 | 3,190 | 3,220 | 3,185 | 3,215 | +10 | +0.3% | 18,700 |
| 2017/08/02 | 3,230 | 3,230 | 3,180 | 3,205 | -10 | -0.3% | 19,300 |
| 2017/08/01 | 3,205 | 3,220 | 3,190 | 3,215 | +5 | +0.2% | 26,400 |
| 2017/07/31 | 3,235 | 3,240 | 3,210 | 3,210 | -15 | -0.5% | 17,300 |
| 2017/07/28 | 3,210 | 3,235 | 3,195 | 3,225 | +15 | +0.5% | 17,800 |
| 2017/07/27 | 3,180 | 3,240 | 3,175 | 3,210 | +30 | +0.9% | 14,500 |
| 2017/07/26 | 3,230 | 3,230 | 3,170 | 3,180 | -50 | -1.5% | 31,200 |
| 2017/07/25 | 3,260 | 3,275 | 3,220 | 3,230 | -50 | -1.5% | 19,600 |
| 2017/07/24 | 3,235 | 3,290 | 3,220 | 3,280 | +50 | +1.5% | 20,700 |
| 2017/07/21 | 3,240 | 3,245 | 3,215 | 3,230 | -10 | -0.3% | 19,500 |
| 2017/07/20 | 3,220 | 3,250 | 3,210 | 3,240 | +20 | +0.6% | 25,100 |
| 2017/07/19 | 3,225 | 3,235 | 3,210 | 3,220 | -5 | -0.2% | 23,400 |
| 2017/07/18 | 3,245 | 3,245 | 3,205 | 3,225 | -50 | -1.5% | 26,800 |
| 2017/07/14 | 3,235 | 3,300 | 3,235 | 3,275 | +45 | +1.4% | 17,200 |
| 2017/07/13 | 3,260 | 3,265 | 3,215 | 3,230 | +5 | +0.2% | 10,100 |
1951～
2000
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
