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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,815 | 3,825 | 3,790 | 3,800 | +10 | +0.3% | 32,900 |
| 2024/01/29 | 3,785 | 3,810 | 3,780 | 3,790 | +5 | +0.1% | 25,000 |
| 2024/01/26 | 3,800 | 3,820 | 3,770 | 3,785 | -35 | -0.9% | 39,400 |
| 2024/01/25 | 3,785 | 3,835 | 3,785 | 3,820 | +20 | +0.5% | 34,100 |
| 2024/01/24 | 3,850 | 3,865 | 3,785 | 3,800 | -95 | -2.4% | 43,400 |
| 2024/01/23 | 3,900 | 3,935 | 3,880 | 3,895 | +20 | +0.5% | 56,200 |
| 2024/01/22 | 3,870 | 3,880 | 3,835 | 3,875 | +30 | +0.8% | 31,200 |
| 2024/01/19 | 3,810 | 3,860 | 3,810 | 3,845 | +40 | +1.1% | 47,800 |
| 2024/01/18 | 3,780 | 3,825 | 3,780 | 3,805 | -10 | -0.3% | 49,400 |
| 2024/01/17 | 3,825 | 3,875 | 3,805 | 3,815 | -5 | -0.1% | 48,700 |
| 2024/01/16 | 3,870 | 3,875 | 3,815 | 3,820 | -60 | -1.5% | 41,100 |
| 2024/01/15 | 3,815 | 3,880 | 3,795 | 3,880 | +70 | +1.8% | 46,400 |
| 2024/01/12 | 3,805 | 3,815 | 3,775 | 3,810 | +15 | +0.4% | 63,000 |
| 2024/01/11 | 3,785 | 3,820 | 3,765 | 3,795 | +40 | +1.1% | 110,500 |
| 2024/01/10 | 3,750 | 3,765 | 3,720 | 3,755 | +15 | +0.4% | 88,600 |
| 2024/01/09 | 3,720 | 3,745 | 3,705 | 3,740 | +50 | +1.4% | 88,500 |
| 2024/01/05 | 3,685 | 3,700 | 3,645 | 3,690 | +20 | +0.5% | 63,600 |
| 2024/01/04 | 3,755 | 3,755 | 3,635 | 3,670 | -90 | -2.4% | 118,400 |
| 2023/12/29 | 3,750 | 3,760 | 3,715 | 3,760 | +20 | +0.5% | 61,800 |
| 2023/12/28 | 3,700 | 3,740 | 3,700 | 3,740 | +45 | +1.2% | 59,200 |
| 2023/12/27 | 3,685 | 3,695 | 3,665 | 3,695 | +15 | +0.4% | 44,100 |
| 2023/12/26 | 3,675 | 3,690 | 3,660 | 3,680 | +15 | +0.4% | 48,600 |
| 2023/12/25 | 3,630 | 3,680 | 3,630 | 3,665 | +35 | +1% | 48,300 |
| 2023/12/22 | 3,600 | 3,635 | 3,595 | 3,630 | +45 | +1.3% | 68,800 |
| 2023/12/21 | 3,545 | 3,590 | 3,545 | 3,585 | +20 | +0.6% | 63,700 |
| 2023/12/20 | 3,515 | 3,580 | 3,515 | 3,565 | +55 | +1.6% | 97,600 |
| 2023/12/19 | 3,470 | 3,525 | 3,470 | 3,510 | +50 | +1.4% | 97,400 |
| 2023/12/18 | 3,490 | 3,490 | 3,415 | 3,460 | -35 | -1% | 99,100 |
| 2023/12/15 | 3,530 | 3,535 | 3,480 | 3,495 | -30 | -0.9% | 90,200 |
| 2023/12/14 | 3,530 | 3,545 | 3,500 | 3,525 | ±0 | ±0% | 42,700 |
| 2023/12/13 | 3,530 | 3,535 | 3,510 | 3,525 | -5 | -0.1% | 32,800 |
| 2023/12/12 | 3,540 | 3,550 | 3,515 | 3,530 | +10 | +0.3% | 39,700 |
| 2023/12/11 | 3,480 | 3,520 | 3,480 | 3,520 | +40 | +1.1% | 32,000 |
| 2023/12/08 | 3,465 | 3,505 | 3,465 | 3,480 | -30 | -0.9% | 90,600 |
| 2023/12/07 | 3,510 | 3,520 | 3,490 | 3,510 | -30 | -0.8% | 59,400 |
| 2023/12/06 | 3,480 | 3,555 | 3,480 | 3,540 | +50 | +1.4% | 88,200 |
| 2023/12/05 | 3,520 | 3,550 | 3,485 | 3,490 | -25 | -0.7% | 68,100 |
| 2023/12/04 | 3,530 | 3,540 | 3,490 | 3,515 | -40 | -1.1% | 58,900 |
| 2023/12/01 | 3,575 | 3,580 | 3,545 | 3,555 | +15 | +0.4% | 51,900 |
| 2023/11/30 | 3,545 | 3,550 | 3,525 | 3,540 | ±0 | ±0% | 42,900 |
| 2023/11/29 | 3,520 | 3,560 | 3,520 | 3,540 | +5 | +0.1% | 35,800 |
| 2023/11/28 | 3,525 | 3,545 | 3,505 | 3,535 | +45 | +1.3% | 36,900 |
| 2023/11/27 | 3,495 | 3,520 | 3,485 | 3,490 | -15 | -0.4% | 20,300 |
| 2023/11/24 | 3,535 | 3,535 | 3,500 | 3,505 | -10 | -0.3% | 12,400 |
| 2023/11/22 | 3,500 | 3,545 | 3,500 | 3,515 | ±0 | ±0% | 26,500 |
| 2023/11/21 | 3,470 | 3,530 | 3,465 | 3,515 | +45 | +1.3% | 30,900 |
| 2023/11/20 | 3,510 | 3,515 | 3,465 | 3,470 | -40 | -1.1% | 33,800 |
| 2023/11/17 | 3,470 | 3,510 | 3,465 | 3,510 | +40 | +1.2% | 28,700 |
| 2023/11/16 | 3,480 | 3,495 | 3,450 | 3,470 | -30 | -0.9% | 23,900 |
| 2023/11/15 | 3,500 | 3,510 | 3,465 | 3,500 | -15 | -0.4% | 49,900 |
301～
350
件表示中 / 3685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 | 404,000円 | +6.4% | +1.0% | 2.48% | 18.17倍 | 2.03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 |
| ＡＮＹＣＯＬＯＲ | 360,500円 | +27.2% | +23.6% | 1.80% | 20.77倍 | 12.89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 |
| Ｄガレージ | 452,000円 | +5.7% | +42.9% | 1.17% | 29.59倍 | 2.79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） |
| ＪＭＤＣ | 312,700円 | +32.8% | +31.8% | 0.45% | 32.97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 | 422,000円 | +6.4% | +2.4% | 2.84% | 16.19倍 | 2.08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
