ＴＤＣソフトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,591 | 1,616 | 1,572 | 1,612 | +7 | +0.4% | 54,900 |
| 2023/02/02 | 1,628 | 1,648 | 1,596 | 1,605 | +13 | +0.8% | 84,800 |
| 2023/02/01 | 1,615 | 1,623 | 1,580 | 1,592 | -15 | -0.9% | 32,600 |
| 2023/01/31 | 1,621 | 1,633 | 1,601 | 1,607 | +11 | +0.7% | 51,400 |
| 2023/01/30 | 1,558 | 1,623 | 1,557 | 1,596 | +33 | +2.1% | 88,900 |
| 2023/01/27 | 1,577 | 1,593 | 1,559 | 1,563 | -2 | -0.1% | 38,200 |
| 2023/01/26 | 1,545 | 1,569 | 1,545 | 1,565 | +20 | +1.3% | 35,800 |
| 2023/01/25 | 1,552 | 1,556 | 1,539 | 1,545 | +1 | +0.1% | 36,000 |
| 2023/01/24 | 1,527 | 1,550 | 1,517 | 1,544 | +32 | +2.1% | 53,500 |
| 2023/01/23 | 1,513 | 1,513 | 1,492 | 1,512 | +20 | +1.3% | 47,900 |
| 2023/01/20 | 1,490 | 1,521 | 1,484 | 1,492 | -3 | -0.2% | 33,200 |
| 2023/01/19 | 1,471 | 1,511 | 1,462 | 1,495 | +24 | +1.6% | 33,500 |
| 2023/01/18 | 1,463 | 1,481 | 1,449 | 1,471 | +27 | +1.9% | 26,800 |
| 2023/01/17 | 1,426 | 1,459 | 1,424 | 1,444 | +11 | +0.8% | 36,200 |
| 2023/01/16 | 1,421 | 1,452 | 1,413 | 1,433 | -6 | -0.4% | 35,700 |
| 2023/01/13 | 1,440 | 1,465 | 1,433 | 1,439 | -13 | -0.9% | 46,800 |
| 2023/01/12 | 1,450 | 1,473 | 1,438 | 1,452 | +2 | +0.1% | 26,800 |
| 2023/01/11 | 1,430 | 1,464 | 1,430 | 1,450 | +30 | +2.1% | 28,300 |
| 2023/01/10 | 1,414 | 1,427 | 1,410 | 1,420 | +12 | +0.9% | 24,400 |
| 2023/01/06 | 1,391 | 1,417 | 1,391 | 1,408 | ±0 | ±0% | 25,300 |
| 2023/01/05 | 1,410 | 1,413 | 1,389 | 1,408 | -7 | -0.5% | 62,500 |
| 2023/01/04 | 1,464 | 1,464 | 1,415 | 1,415 | -51 | -3.5% | 53,300 |
| 2022/12/30 | 1,440 | 1,479 | 1,440 | 1,466 | +33 | +2.3% | 73,400 |
| 2022/12/29 | 1,433 | 1,444 | 1,418 | 1,433 | -17 | -1.2% | 103,700 |
| 2022/12/28 | 1,506 | 1,506 | 1,439 | 1,450 | -57 | -3.8% | 74,200 |
| 2022/12/27 | 1,523 | 1,543 | 1,497 | 1,507 | -7 | -0.5% | 62,200 |
| 2022/12/26 | 1,463 | 1,523 | 1,460 | 1,514 | +57 | +3.9% | 86,200 |
| 2022/12/23 | 1,472 | 1,477 | 1,454 | 1,457 | -21 | -1.4% | 43,400 |
| 2022/12/22 | 1,466 | 1,490 | 1,464 | 1,478 | +30 | +2.1% | 41,800 |
| 2022/12/21 | 1,460 | 1,468 | 1,437 | 1,448 | -21 | -1.4% | 62,700 |
| 2022/12/20 | 1,493 | 1,522 | 1,450 | 1,469 | -27 | -1.8% | 102,600 |
| 2022/12/19 | 1,487 | 1,520 | 1,472 | 1,496 | +6 | +0.4% | 48,600 |
| 2022/12/16 | 1,495 | 1,537 | 1,488 | 1,490 | -24 | -1.6% | 73,900 |
| 2022/12/15 | 1,499 | 1,532 | 1,481 | 1,514 | +10 | +0.7% | 72,800 |
| 2022/12/14 | 1,480 | 1,518 | 1,475 | 1,504 | +29 | +2% | 61,200 |
| 2022/12/13 | 1,485 | 1,485 | 1,465 | 1,475 | +1 | +0.1% | 36,300 |
| 2022/12/12 | 1,469 | 1,485 | 1,454 | 1,474 | +10 | +0.7% | 35,500 |
| 2022/12/09 | 1,430 | 1,471 | 1,430 | 1,464 | +31 | +2.2% | 43,000 |
| 2022/12/08 | 1,430 | 1,441 | 1,420 | 1,433 | +2 | +0.1% | 35,500 |
| 2022/12/07 | 1,420 | 1,437 | 1,410 | 1,431 | -9 | -0.6% | 55,200 |
| 2022/12/06 | 1,454 | 1,464 | 1,431 | 1,440 | -34 | -2.3% | 85,800 |
| 2022/12/05 | 1,473 | 1,480 | 1,440 | 1,474 | -1 | -0.1% | 78,500 |
| 2022/12/02 | 1,479 | 1,524 | 1,471 | 1,475 | +12 | +0.8% | 133,200 |
| 2022/12/01 | 1,497 | 1,508 | 1,447 | 1,463 | -6 | -0.4% | 79,200 |
| 2022/11/30 | 1,456 | 1,504 | 1,454 | 1,469 | +18 | +1.2% | 137,900 |
| 2022/11/29 | 1,435 | 1,472 | 1,425 | 1,451 | +16 | +1.1% | 100,500 |
| 2022/11/28 | 1,475 | 1,481 | 1,435 | 1,435 | -47 | -3.2% | 141,400 |
| 2022/11/25 | 1,498 | 1,498 | 1,461 | 1,482 | -2 | -0.1% | 121,800 |
| 2022/11/24 | 1,520 | 1,529 | 1,475 | 1,484 | -36 | -2.4% | 364,900 |
| 2022/11/22 | 1,485 | 1,536 | 1,463 | 1,520 | +27 | +1.8% | 792,000 |
551～
600
件表示中 / 5960件
類似銘柄と比較する
現在ご覧いただいている「ＴＤＣソフト」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＤＣソフト | 125,100円 | +10.8% | +14.0% | 2.16% | 18.09倍 | 3.13倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ビジョン | 128,600円 | +12.6% | +18.9% | 3.50% | 14.49倍 | 3.63倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| スマレジ | 323,000円 | +27.5% | +19.9% | 0.46% | 39.08倍 | 9.12倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| オークネット | 124,400円 | +5.5% | -16.5% | 3.05% | 15.17倍 | 2.17倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| コロプラ | 46,600円 | +0.1% | - | 4.29% | 5825.00倍 | 0.84倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
市場注目の銘柄
チャート関連のコラム
