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 |
|---|---|---|---|---|---|---|---|
| 2012/08/14 | 1,619 | 1,619 | 1,582 | 1,605 | +4 | +0.2% | 7,900 |
| 2012/08/13 | 1,601 | 1,618 | 1,596 | 1,601 | +2 | +0.1% | 6,100 |
| 2012/08/10 | 1,591 | 1,620 | 1,585 | 1,599 | +1 | +0.1% | 5,500 |
| 2012/08/09 | 1,600 | 1,600 | 1,588 | 1,598 | -4 | -0.2% | 5,900 |
| 2012/08/08 | 1,602 | 1,623 | 1,596 | 1,602 | +7 | +0.4% | 7,900 |
| 2012/08/07 | 1,570 | 1,615 | 1,569 | 1,595 | +20 | +1.3% | 6,200 |
| 2012/08/06 | 1,575 | 1,580 | 1,572 | 1,575 | +10 | +0.6% | 4,800 |
| 2012/08/03 | 1,581 | 1,581 | 1,560 | 1,565 | -34 | -2.1% | 4,400 |
| 2012/08/02 | 1,596 | 1,605 | 1,569 | 1,599 | +12 | +0.8% | 8,900 |
| 2012/08/01 | 1,588 | 1,590 | 1,559 | 1,587 | -16 | -1% | 12,400 |
| 2012/07/31 | 1,612 | 1,612 | 1,586 | 1,603 | +3 | +0.2% | 14,200 |
| 2012/07/30 | 1,600 | 1,600 | 1,583 | 1,600 | +12 | +0.8% | 5,000 |
| 2012/07/27 | 1,593 | 1,595 | 1,576 | 1,588 | +14 | +0.9% | 11,200 |
| 2012/07/26 | 1,557 | 1,574 | 1,557 | 1,574 | +18 | +1.2% | 3,600 |
| 2012/07/25 | 1,550 | 1,565 | 1,538 | 1,556 | ±0 | ±0% | 8,300 |
| 2012/07/24 | 1,553 | 1,570 | 1,551 | 1,556 | +3 | +0.2% | 6,400 |
| 2012/07/23 | 1,579 | 1,598 | 1,553 | 1,553 | -30 | -1.9% | 6,900 |
| 2012/07/20 | 1,586 | 1,587 | 1,568 | 1,583 | -6 | -0.4% | 9,000 |
| 2012/07/19 | 1,599 | 1,603 | 1,583 | 1,589 | +9 | +0.6% | 5,500 |
| 2012/07/18 | 1,590 | 1,590 | 1,580 | 1,580 | -6 | -0.4% | 4,400 |
| 2012/07/17 | 1,581 | 1,601 | 1,581 | 1,586 | -7 | -0.4% | 3,100 |
| 2012/07/13 | 1,580 | 1,616 | 1,580 | 1,593 | +1 | +0.1% | 8,000 |
| 2012/07/12 | 1,620 | 1,644 | 1,592 | 1,592 | -31 | -1.9% | 8,000 |
| 2012/07/11 | 1,617 | 1,642 | 1,616 | 1,623 | +3 | +0.2% | 4,100 |
| 2012/07/10 | 1,633 | 1,642 | 1,619 | 1,620 | -13 | -0.8% | 6,200 |
| 2012/07/09 | 1,619 | 1,645 | 1,613 | 1,633 | -1 | -0.1% | 5,500 |
| 2012/07/06 | 1,642 | 1,655 | 1,631 | 1,634 | -8 | -0.5% | 10,500 |
| 2012/07/05 | 1,640 | 1,646 | 1,640 | 1,642 | +3 | +0.2% | 4,000 |
| 2012/07/04 | 1,631 | 1,643 | 1,631 | 1,639 | -1 | -0.1% | 6,900 |
| 2012/07/03 | 1,646 | 1,646 | 1,632 | 1,640 | +16 | +1% | 6,600 |
| 2012/07/02 | 1,675 | 1,675 | 1,602 | 1,624 | -22 | -1.3% | 36,800 |
| 2012/06/29 | 1,620 | 1,657 | 1,615 | 1,646 | +26 | +1.6% | 25,900 |
| 2012/06/28 | 1,622 | 1,625 | 1,601 | 1,620 | ±0 | ±0% | 10,400 |
| 2012/06/27 | 1,585 | 1,649 | 1,579 | 1,620 | +35 | +2.2% | 13,100 |
| 2012/06/26 | 1,567 | 1,600 | 1,567 | 1,585 | -3 | -0.2% | 11,300 |
| 2012/06/25 | 1,612 | 1,613 | 1,588 | 1,588 | -16 | -1% | 5,900 |
| 2012/06/22 | 1,591 | 1,604 | 1,589 | 1,604 | +4 | +0.3% | 6,800 |
| 2012/06/21 | 1,624 | 1,630 | 1,590 | 1,600 | ±0 | ±0% | 30,600 |
| 2012/06/20 | 1,586 | 1,604 | 1,576 | 1,600 | +24 | +1.5% | 12,600 |
| 2012/06/19 | 1,560 | 1,580 | 1,560 | 1,576 | +10 | +0.6% | 5,200 |
| 2012/06/18 | 1,552 | 1,580 | 1,552 | 1,566 | +12 | +0.8% | 5,500 |
| 2012/06/15 | 1,581 | 1,595 | 1,550 | 1,554 | -35 | -2.2% | 10,300 |
| 2012/06/14 | 1,581 | 1,590 | 1,581 | 1,589 | -6 | -0.4% | 3,900 |
| 2012/06/13 | 1,589 | 1,600 | 1,589 | 1,595 | -4 | -0.3% | 5,400 |
| 2012/06/12 | 1,558 | 1,599 | 1,545 | 1,599 | +29 | +1.8% | 8,000 |
| 2012/06/11 | 1,571 | 1,583 | 1,562 | 1,570 | +9 | +0.6% | 4,100 |
| 2012/06/08 | 1,587 | 1,587 | 1,545 | 1,561 | -25 | -1.6% | 21,900 |
| 2012/06/07 | 1,591 | 1,591 | 1,563 | 1,586 | +3 | +0.2% | 5,300 |
| 2012/06/06 | 1,572 | 1,584 | 1,551 | 1,583 | +9 | +0.6% | 6,500 |
| 2012/06/05 | 1,548 | 1,574 | 1,530 | 1,574 | +26 | +1.7% | 5,700 |
3101～
3150
件表示中 / 3684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 | 399,000円 | +6.4% | +1.0% | 2.51% | 17.95倍 | 2.00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 |
| Ｄガレージ | 459,500円 | +5.7% | +42.9% | 1.15% | 30.08倍 | 2.83倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ＡＮＹＣＯＬＯＲ | 358,000円 | +27.2% | +23.6% | 1.82% | 20.63倍 | 12.80倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ＪＭＤＣ | 313,000円 | +32.8% | +31.8% | 0.45% | 33.00倍 | 2.84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 |
| 沖縄セルラー | 419,500円 | +6.4% | +2.4% | 2.86% | 16.09倍 | 2.07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 |
市場注目の銘柄
チャート関連のコラム
