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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,880 | 3,910 | 3,860 | 3,900 | +20 | +0.5% | 59,000 |
| 2023/06/20 | 3,885 | 3,895 | 3,830 | 3,880 | -25 | -0.6% | 48,900 |
| 2023/06/19 | 3,895 | 3,910 | 3,880 | 3,905 | +10 | +0.3% | 31,800 |
| 2023/06/16 | 3,865 | 3,920 | 3,865 | 3,895 | +15 | +0.4% | 70,900 |
| 2023/06/15 | 3,870 | 3,905 | 3,860 | 3,880 | +10 | +0.3% | 39,500 |
| 2023/06/14 | 3,850 | 3,875 | 3,825 | 3,870 | +45 | +1.2% | 46,400 |
| 2023/06/13 | 3,800 | 3,845 | 3,795 | 3,825 | +25 | +0.7% | 36,400 |
| 2023/06/12 | 3,795 | 3,820 | 3,785 | 3,800 | +60 | +1.6% | 27,700 |
| 2023/06/09 | 3,715 | 3,770 | 3,715 | 3,740 | +40 | +1.1% | 66,300 |
| 2023/06/08 | 3,765 | 3,775 | 3,695 | 3,700 | -50 | -1.3% | 33,200 |
| 2023/06/07 | 3,815 | 3,845 | 3,745 | 3,750 | -20 | -0.5% | 52,100 |
| 2023/06/06 | 3,720 | 3,780 | 3,720 | 3,770 | -20 | -0.5% | 34,600 |
| 2023/06/05 | 3,770 | 3,790 | 3,750 | 3,790 | +55 | +1.5% | 62,100 |
| 2023/06/02 | 3,655 | 3,745 | 3,655 | 3,735 | +80 | +2.2% | 45,500 |
| 2023/06/01 | 3,685 | 3,705 | 3,655 | 3,655 | -85 | -2.3% | 68,600 |
| 2023/05/31 | 3,650 | 3,740 | 3,615 | 3,740 | +65 | +1.8% | 186,600 |
| 2023/05/30 | 3,660 | 3,690 | 3,635 | 3,675 | +55 | +1.5% | 67,400 |
| 2023/05/29 | 3,645 | 3,645 | 3,595 | 3,620 | +20 | +0.6% | 41,000 |
| 2023/05/26 | 3,635 | 3,645 | 3,595 | 3,600 | -45 | -1.2% | 38,700 |
| 2023/05/25 | 3,630 | 3,665 | 3,610 | 3,645 | -20 | -0.5% | 54,400 |
| 2023/05/24 | 3,720 | 3,720 | 3,665 | 3,665 | -35 | -0.9% | 35,100 |
| 2023/05/23 | 3,720 | 3,755 | 3,685 | 3,700 | -30 | -0.8% | 53,800 |
| 2023/05/22 | 3,730 | 3,735 | 3,700 | 3,730 | -5 | -0.1% | 31,600 |
| 2023/05/19 | 3,730 | 3,750 | 3,710 | 3,735 | +10 | +0.3% | 40,500 |
| 2023/05/18 | 3,755 | 3,755 | 3,675 | 3,725 | +10 | +0.3% | 55,700 |
| 2023/05/17 | 3,725 | 3,750 | 3,715 | 3,715 | -20 | -0.5% | 46,700 |
| 2023/05/16 | 3,700 | 3,740 | 3,700 | 3,735 | +40 | +1.1% | 55,800 |
| 2023/05/15 | 3,670 | 3,705 | 3,670 | 3,695 | +25 | +0.7% | 52,600 |
| 2023/05/12 | 3,655 | 3,675 | 3,630 | 3,670 | +30 | +0.8% | 43,400 |
| 2023/05/11 | 3,660 | 3,695 | 3,640 | 3,640 | -20 | -0.5% | 40,700 |
| 2023/05/10 | 3,680 | 3,700 | 3,655 | 3,660 | -5 | -0.1% | 42,800 |
| 2023/05/09 | 3,660 | 3,690 | 3,640 | 3,665 | +5 | +0.1% | 60,700 |
| 2023/05/08 | 3,660 | 3,705 | 3,640 | 3,660 | +5 | +0.1% | 51,200 |
| 2023/05/02 | 3,705 | 3,705 | 3,640 | 3,655 | -40 | -1.1% | 50,300 |
| 2023/05/01 | 3,700 | 3,720 | 3,680 | 3,695 | +30 | +0.8% | 62,000 |
| 2023/04/28 | 3,665 | 3,680 | 3,630 | 3,665 | +75 | +2.1% | 104,300 |
| 2023/04/27 | 3,595 | 3,620 | 3,560 | 3,590 | -30 | -0.8% | 417,200 |
| 2023/04/26 | 3,660 | 3,660 | 3,600 | 3,620 | -65 | -1.8% | 84,100 |
| 2023/04/25 | 3,660 | 3,705 | 3,655 | 3,685 | +15 | +0.4% | 71,000 |
| 2023/04/24 | 3,640 | 3,680 | 3,635 | 3,670 | +30 | +0.8% | 50,000 |
| 2023/04/21 | 3,630 | 3,665 | 3,615 | 3,640 | ±0 | ±0% | 60,100 |
| 2023/04/20 | 3,635 | 3,650 | 3,610 | 3,640 | -5 | -0.1% | 33,600 |
| 2023/04/19 | 3,665 | 3,665 | 3,605 | 3,645 | -40 | -1.1% | 66,400 |
| 2023/04/18 | 3,655 | 3,690 | 3,645 | 3,685 | +30 | +0.8% | 41,300 |
| 2023/04/17 | 3,660 | 3,680 | 3,615 | 3,655 | -15 | -0.4% | 45,900 |
| 2023/04/14 | 3,605 | 3,670 | 3,605 | 3,670 | +65 | +1.8% | 57,300 |
| 2023/04/13 | 3,555 | 3,610 | 3,530 | 3,605 | +45 | +1.3% | 59,600 |
| 2023/04/12 | 3,530 | 3,565 | 3,520 | 3,560 | +30 | +0.8% | 83,500 |
| 2023/04/11 | 3,550 | 3,555 | 3,505 | 3,530 | ±0 | ±0% | 77,200 |
| 2023/04/10 | 3,545 | 3,545 | 3,505 | 3,530 | ±0 | ±0% | 65,400 |
351～
400
件表示中 / 3586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 | 377,500円 | +6.4% | +1.0% | 2.65% | 17.27倍 | 1.93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 | 431,000円 | +2.6% | +2.4% | 2.78% | 16.67倍 | 2.15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 |
| さくら | 492,000円 | +32.9% | +220.7% | 0.08% | 126.97倍 | 7.08倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ソフトバンク２ Ｐ | 791,000円 | - | - | 1.60% | - | - |
|
- |
| フューチャー | 195,500円 | +18.3% | +6.5% | 2.15% | 17.50倍 | 3.32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 |
市場注目の銘柄
チャート関連のコラム
