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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,370 | 3,550 | 3,370 | 3,485 | +185 | +5.6% | 96,000 |
| 2024/08/05 | 3,375 | 3,445 | 3,260 | 3,300 | -180 | -5.2% | 191,200 |
| 2024/08/02 | 3,500 | 3,525 | 3,470 | 3,480 | -85 | -2.4% | 88,900 |
| 2024/08/01 | 3,570 | 3,575 | 3,525 | 3,565 | -10 | -0.3% | 75,700 |
| 2024/07/31 | 3,520 | 3,600 | 3,520 | 3,575 | +40 | +1.1% | 60,300 |
| 2024/07/30 | 3,525 | 3,540 | 3,495 | 3,535 | +10 | +0.3% | 33,900 |
| 2024/07/29 | 3,485 | 3,535 | 3,485 | 3,525 | +60 | +1.7% | 46,400 |
| 2024/07/26 | 3,475 | 3,490 | 3,465 | 3,465 | +15 | +0.4% | 34,200 |
| 2024/07/25 | 3,435 | 3,460 | 3,415 | 3,450 | +15 | +0.4% | 41,900 |
| 2024/07/24 | 3,425 | 3,455 | 3,420 | 3,435 | ±0 | ±0% | 31,400 |
| 2024/07/23 | 3,410 | 3,455 | 3,410 | 3,435 | +10 | +0.3% | 32,500 |
| 2024/07/22 | 3,450 | 3,450 | 3,400 | 3,425 | -10 | -0.3% | 35,200 |
| 2024/07/19 | 3,445 | 3,455 | 3,410 | 3,435 | -10 | -0.3% | 33,200 |
| 2024/07/18 | 3,430 | 3,485 | 3,430 | 3,445 | -15 | -0.4% | 51,600 |
| 2024/07/17 | 3,505 | 3,505 | 3,460 | 3,460 | -5 | -0.1% | 45,600 |
| 2024/07/16 | 3,520 | 3,530 | 3,455 | 3,465 | -50 | -1.4% | 40,500 |
| 2024/07/12 | 3,480 | 3,550 | 3,450 | 3,515 | +30 | +0.9% | 50,500 |
| 2024/07/11 | 3,500 | 3,515 | 3,475 | 3,485 | +15 | +0.4% | 52,000 |
| 2024/07/10 | 3,450 | 3,480 | 3,445 | 3,470 | ±0 | ±0% | 50,300 |
| 2024/07/09 | 3,475 | 3,485 | 3,445 | 3,470 | +10 | +0.3% | 34,100 |
| 2024/07/08 | 3,435 | 3,475 | 3,400 | 3,460 | +20 | +0.6% | 79,400 |
| 2024/07/05 | 3,470 | 3,480 | 3,440 | 3,440 | -40 | -1.1% | 30,500 |
| 2024/07/04 | 3,500 | 3,500 | 3,470 | 3,480 | -15 | -0.4% | 33,300 |
| 2024/07/03 | 3,440 | 3,510 | 3,440 | 3,495 | +25 | +0.7% | 42,800 |
| 2024/07/02 | 3,460 | 3,475 | 3,445 | 3,470 | +30 | +0.9% | 50,700 |
| 2024/07/01 | 3,475 | 3,475 | 3,420 | 3,440 | -25 | -0.7% | 116,000 |
| 2024/06/28 | 3,445 | 3,475 | 3,435 | 3,465 | +5 | +0.1% | 66,200 |
| 2024/06/27 | 3,420 | 3,480 | 3,420 | 3,460 | +65 | +1.9% | 86,800 |
| 2024/06/26 | 3,385 | 3,405 | 3,370 | 3,395 | +10 | +0.3% | 49,500 |
| 2024/06/25 | 3,350 | 3,405 | 3,345 | 3,385 | +50 | +1.5% | 44,300 |
| 2024/06/24 | 3,365 | 3,365 | 3,325 | 3,335 | ±0 | ±0% | 46,400 |
| 2024/06/21 | 3,415 | 3,420 | 3,335 | 3,335 | -75 | -2.2% | 160,600 |
| 2024/06/20 | 3,365 | 3,410 | 3,350 | 3,410 | +30 | +0.9% | 95,400 |
| 2024/06/19 | 3,285 | 3,385 | 3,285 | 3,380 | +125 | +3.8% | 81,600 |
| 2024/06/18 | 3,265 | 3,275 | 3,235 | 3,255 | +10 | +0.3% | 62,000 |
| 2024/06/17 | 3,260 | 3,265 | 3,210 | 3,245 | -15 | -0.5% | 56,100 |
| 2024/06/14 | 3,185 | 3,280 | 3,175 | 3,260 | +25 | +0.8% | 119,700 |
| 2024/06/13 | 3,215 | 3,250 | 3,215 | 3,235 | +35 | +1.1% | 58,700 |
| 2024/06/12 | 3,220 | 3,225 | 3,200 | 3,200 | -35 | -1.1% | 48,600 |
| 2024/06/11 | 3,280 | 3,285 | 3,225 | 3,235 | -30 | -0.9% | 50,900 |
| 2024/06/10 | 3,235 | 3,270 | 3,235 | 3,265 | +30 | +0.9% | 60,800 |
| 2024/06/07 | 3,215 | 3,245 | 3,215 | 3,235 | +10 | +0.3% | 47,300 |
| 2024/06/06 | 3,230 | 3,240 | 3,210 | 3,225 | -15 | -0.5% | 76,100 |
| 2024/06/05 | 3,240 | 3,265 | 3,215 | 3,240 | -35 | -1.1% | 66,900 |
| 2024/06/04 | 3,250 | 3,285 | 3,250 | 3,275 | -5 | -0.2% | 64,100 |
| 2024/06/03 | 3,275 | 3,295 | 3,260 | 3,280 | -20 | -0.6% | 94,400 |
| 2024/05/31 | 3,265 | 3,315 | 3,260 | 3,300 | +80 | +2.5% | 153,000 |
| 2024/05/30 | 3,245 | 3,250 | 3,200 | 3,220 | -45 | -1.4% | 109,000 |
| 2024/05/29 | 3,305 | 3,315 | 3,255 | 3,265 | -50 | -1.5% | 78,500 |
| 2024/05/28 | 3,370 | 3,375 | 3,315 | 3,315 | -50 | -1.5% | 60,700 |
201～
250
件表示中 / 3713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 | 422,000円 | +6.4% | +1.0% | 2.37% | 18.99倍 | 2.08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 | 481,500円 | +0.8% | +1.8% | 2.66% | 18.01倍 | 2.34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 |
| シンプレクスＨ | 382,500円 | +15.0% | +16.8% | 1.70% | 25.09倍 | 4.45倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| フューチャー | 217,900円 | +8.8% | +7.4% | 2.11% | 16.86倍 | 3.48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 |
| ＤＴＳ | 499,500円 | +7.2% | +2.5% | 2.80% | 18.36倍 | 3.45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 |
市場注目の銘柄
チャート関連のコラム
