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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 3,365 | 3,365 | 3,330 | 3,365 | +15 | +0.4% | 61,800 |
| 2024/05/24 | 3,345 | 3,370 | 3,335 | 3,350 | -20 | -0.6% | 81,000 |
| 2024/05/23 | 3,335 | 3,375 | 3,330 | 3,370 | +10 | +0.3% | 97,000 |
| 2024/05/22 | 3,385 | 3,385 | 3,355 | 3,360 | -50 | -1.5% | 87,100 |
| 2024/05/21 | 3,450 | 3,460 | 3,410 | 3,410 | -20 | -0.6% | 64,700 |
| 2024/05/20 | 3,435 | 3,455 | 3,425 | 3,430 | -20 | -0.6% | 51,900 |
| 2024/05/17 | 3,470 | 3,485 | 3,440 | 3,450 | -20 | -0.6% | 81,000 |
| 2024/05/16 | 3,520 | 3,530 | 3,470 | 3,470 | -50 | -1.4% | 56,200 |
| 2024/05/15 | 3,505 | 3,525 | 3,490 | 3,520 | +10 | +0.3% | 83,000 |
| 2024/05/14 | 3,510 | 3,520 | 3,485 | 3,510 | -10 | -0.3% | 69,100 |
| 2024/05/13 | 3,525 | 3,535 | 3,470 | 3,520 | -10 | -0.3% | 70,700 |
| 2024/05/10 | 3,560 | 3,560 | 3,505 | 3,530 | -5 | -0.1% | 83,200 |
| 2024/05/09 | 3,565 | 3,565 | 3,525 | 3,535 | +5 | +0.1% | 44,300 |
| 2024/05/08 | 3,580 | 3,580 | 3,530 | 3,530 | -50 | -1.4% | 67,500 |
| 2024/05/07 | 3,640 | 3,640 | 3,570 | 3,580 | -30 | -0.8% | 66,600 |
| 2024/05/02 | 3,610 | 3,620 | 3,590 | 3,610 | ±0 | ±0% | 42,500 |
| 2024/05/01 | 3,625 | 3,625 | 3,595 | 3,610 | -25 | -0.7% | 50,200 |
| 2024/04/30 | 3,605 | 3,640 | 3,570 | 3,635 | +65 | +1.8% | 113,900 |
| 2024/04/26 | 3,640 | 3,645 | 3,550 | 3,570 | -70 | -1.9% | 502,100 |
| 2024/04/25 | 3,690 | 3,690 | 3,635 | 3,640 | -75 | -2% | 85,400 |
| 2024/04/24 | 3,715 | 3,725 | 3,685 | 3,715 | +5 | +0.1% | 70,900 |
| 2024/04/23 | 3,750 | 3,750 | 3,700 | 3,710 | -30 | -0.8% | 47,000 |
| 2024/04/22 | 3,740 | 3,770 | 3,725 | 3,740 | +35 | +0.9% | 69,500 |
| 2024/04/19 | 3,750 | 3,750 | 3,670 | 3,705 | -60 | -1.6% | 93,500 |
| 2024/04/18 | 3,755 | 3,795 | 3,750 | 3,765 | +15 | +0.4% | 50,600 |
| 2024/04/17 | 3,810 | 3,840 | 3,710 | 3,750 | -60 | -1.6% | 91,200 |
| 2024/04/16 | 3,790 | 3,820 | 3,780 | 3,810 | -45 | -1.2% | 80,000 |
| 2024/04/15 | 3,800 | 3,870 | 3,800 | 3,855 | -15 | -0.4% | 94,700 |
| 2024/04/12 | 3,880 | 3,905 | 3,860 | 3,870 | +10 | +0.3% | 75,100 |
| 2024/04/11 | 3,790 | 3,870 | 3,780 | 3,860 | +5 | +0.1% | 95,100 |
| 2024/04/10 | 3,835 | 3,875 | 3,830 | 3,855 | +20 | +0.5% | 71,200 |
| 2024/04/09 | 3,880 | 3,885 | 3,835 | 3,835 | -85 | -2.2% | 86,500 |
| 2024/04/08 | 3,850 | 3,945 | 3,845 | 3,920 | +75 | +2% | 106,300 |
| 2024/04/05 | 3,805 | 3,845 | 3,780 | 3,845 | +30 | +0.8% | 76,200 |
| 2024/04/04 | 3,800 | 3,840 | 3,750 | 3,815 | +25 | +0.7% | 87,900 |
| 2024/04/03 | 3,785 | 3,800 | 3,750 | 3,790 | ±0 | ±0% | 73,700 |
| 2024/04/02 | 3,765 | 3,790 | 3,750 | 3,790 | +25 | +0.7% | 67,400 |
| 2024/04/01 | 3,750 | 3,795 | 3,745 | 3,765 | +40 | +1.1% | 74,300 |
| 2024/03/29 | 3,685 | 3,745 | 3,685 | 3,725 | +20 | +0.5% | 47,900 |
| 2024/03/28 | 3,680 | 3,750 | 3,680 | 3,705 | -50 | -1.3% | 54,200 |
| 2024/03/27 | 3,740 | 3,770 | 3,720 | 3,755 | +45 | +1.2% | 67,700 |
| 2024/03/26 | 3,695 | 3,715 | 3,680 | 3,710 | +5 | +0.1% | 63,400 |
| 2024/03/25 | 3,780 | 3,780 | 3,700 | 3,705 | -100 | -2.6% | 69,600 |
| 2024/03/22 | 3,810 | 3,845 | 3,795 | 3,805 | +5 | +0.1% | 78,400 |
| 2024/03/21 | 3,815 | 3,840 | 3,795 | 3,800 | -5 | -0.1% | 41,400 |
| 2024/03/19 | 3,795 | 3,815 | 3,775 | 3,805 | +10 | +0.3% | 36,000 |
| 2024/03/18 | 3,780 | 3,805 | 3,760 | 3,795 | +60 | +1.6% | 74,400 |
| 2024/03/15 | 3,705 | 3,765 | 3,705 | 3,735 | +30 | +0.8% | 62,100 |
| 2024/03/14 | 3,685 | 3,710 | 3,645 | 3,705 | +45 | +1.2% | 55,100 |
| 2024/03/13 | 3,655 | 3,665 | 3,625 | 3,660 | +25 | +0.7% | 36,400 |
251～
300
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
