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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 1,566 | 1,595 | 1,566 | 1,578 | -6 | -0.4% | 16,600 |
| 2010/06/25 | 1,581 | 1,602 | 1,579 | 1,584 | -2 | -0.1% | 21,400 |
| 2010/06/24 | 1,585 | 1,595 | 1,582 | 1,586 | -6 | -0.4% | 15,500 |
| 2010/06/23 | 1,608 | 1,624 | 1,585 | 1,592 | -42 | -2.6% | 30,600 |
| 2010/06/22 | 1,610 | 1,638 | 1,610 | 1,634 | +1 | +0.1% | 20,100 |
| 2010/06/21 | 1,627 | 1,640 | 1,611 | 1,633 | +16 | +1% | 24,400 |
| 2010/06/18 | 1,619 | 1,627 | 1,599 | 1,617 | +38 | +2.4% | 53,600 |
| 2010/06/17 | 1,575 | 1,589 | 1,575 | 1,579 | -9 | -0.6% | 9,600 |
| 2010/06/16 | 1,581 | 1,588 | 1,573 | 1,588 | +19 | +1.2% | 11,900 |
| 2010/06/15 | 1,567 | 1,581 | 1,560 | 1,569 | -5 | -0.3% | 21,400 |
| 2010/06/14 | 1,575 | 1,579 | 1,573 | 1,574 | ±0 | ±0% | 10,900 |
| 2010/06/11 | 1,575 | 1,585 | 1,572 | 1,574 | -8 | -0.5% | 42,500 |
| 2010/06/10 | 1,576 | 1,586 | 1,576 | 1,582 | ±0 | ±0% | 8,000 |
| 2010/06/09 | 1,568 | 1,587 | 1,568 | 1,582 | +1 | +0.1% | 18,100 |
| 2010/06/08 | 1,566 | 1,589 | 1,566 | 1,581 | +15 | +1% | 11,300 |
| 2010/06/07 | 1,566 | 1,574 | 1,560 | 1,566 | -33 | -2.1% | 17,600 |
| 2010/06/04 | 1,585 | 1,614 | 1,577 | 1,599 | -8 | -0.5% | 18,500 |
| 2010/06/03 | 1,599 | 1,622 | 1,587 | 1,607 | +23 | +1.5% | 29,600 |
| 2010/06/02 | 1,596 | 1,605 | 1,584 | 1,584 | -19 | -1.2% | 15,300 |
| 2010/06/01 | 1,617 | 1,617 | 1,596 | 1,603 | +8 | +0.5% | 16,200 |
| 2010/05/31 | 1,577 | 1,606 | 1,577 | 1,595 | +19 | +1.2% | 24,100 |
| 2010/05/28 | 1,599 | 1,600 | 1,563 | 1,576 | -6 | -0.4% | 43,500 |
| 2010/05/27 | 1,568 | 1,585 | 1,560 | 1,582 | +15 | +1% | 28,900 |
| 2010/05/26 | 1,570 | 1,598 | 1,563 | 1,567 | -15 | -0.9% | 40,100 |
| 2010/05/25 | 1,582 | 1,594 | 1,580 | 1,582 | -15 | -0.9% | 29,400 |
| 2010/05/24 | 1,591 | 1,605 | 1,588 | 1,597 | -6 | -0.4% | 32,900 |
| 2010/05/21 | 1,595 | 1,611 | 1,592 | 1,603 | +1 | +0.1% | 44,500 |
| 2010/05/20 | 1,600 | 1,613 | 1,600 | 1,602 | -5 | -0.3% | 21,200 |
| 2010/05/19 | 1,606 | 1,618 | 1,600 | 1,607 | +6 | +0.4% | 52,600 |
| 2010/05/18 | 1,618 | 1,624 | 1,601 | 1,601 | ±0 | ±0% | 28,100 |
| 2010/05/17 | 1,611 | 1,626 | 1,601 | 1,601 | -32 | -2% | 32,800 |
| 2010/05/14 | 1,629 | 1,655 | 1,627 | 1,633 | -3 | -0.2% | 24,600 |
| 2010/05/13 | 1,637 | 1,659 | 1,624 | 1,636 | ±0 | ±0% | 28,700 |
| 2010/05/12 | 1,621 | 1,642 | 1,621 | 1,636 | +13 | +0.8% | 21,900 |
| 2010/05/11 | 1,635 | 1,655 | 1,621 | 1,623 | -1 | -0.1% | 21,700 |
| 2010/05/10 | 1,610 | 1,639 | 1,610 | 1,624 | +13 | +0.8% | 28,400 |
| 2010/05/07 | 1,617 | 1,627 | 1,611 | 1,611 | -46 | -2.8% | 42,300 |
| 2010/05/06 | 1,676 | 1,676 | 1,636 | 1,657 | +5 | +0.3% | 70,800 |
| 2010/04/30 | 1,656 | 1,689 | 1,649 | 1,652 | +17 | +1% | 67,700 |
| 2010/04/28 | 1,650 | 1,650 | 1,620 | 1,635 | -25 | -1.5% | 153,900 |
| 2010/04/27 | 1,672 | 1,674 | 1,654 | 1,660 | -34 | -2% | 65,700 |
| 2010/04/26 | 1,684 | 1,706 | 1,671 | 1,694 | +24 | +1.4% | 40,800 |
| 2010/04/23 | 1,661 | 1,674 | 1,661 | 1,670 | -1 | -0.1% | 38,500 |
| 2010/04/22 | 1,672 | 1,680 | 1,655 | 1,671 | -7 | -0.4% | 30,500 |
| 2010/04/21 | 1,663 | 1,688 | 1,661 | 1,678 | +15 | +0.9% | 36,800 |
| 2010/04/20 | 1,663 | 1,672 | 1,659 | 1,663 | +3 | +0.2% | 15,300 |
| 2010/04/19 | 1,665 | 1,675 | 1,656 | 1,660 | -19 | -1.1% | 20,800 |
| 2010/04/16 | 1,699 | 1,699 | 1,676 | 1,679 | -7 | -0.4% | 17,500 |
| 2010/04/15 | 1,689 | 1,699 | 1,686 | 1,686 | -3 | -0.2% | 21,500 |
| 2010/04/14 | 1,693 | 1,698 | 1,680 | 1,689 | +3 | +0.2% | 23,500 |
3401～
3450
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
