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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,579 | 1,579 | 1,417 | 1,493 | +181 | +13.8% | 1,407,100 |
| 2022/11/18 | 1,285 | 1,321 | 1,285 | 1,312 | +24 | +1.9% | 77,800 |
| 2022/11/17 | 1,277 | 1,295 | 1,275 | 1,288 | +3 | +0.2% | 16,400 |
| 2022/11/16 | 1,272 | 1,287 | 1,270 | 1,285 | +5 | +0.4% | 18,500 |
| 2022/11/15 | 1,289 | 1,289 | 1,271 | 1,280 | ±0 | ±0% | 19,700 |
| 2022/11/14 | 1,304 | 1,305 | 1,276 | 1,280 | -24 | -1.8% | 34,900 |
| 2022/11/11 | 1,326 | 1,326 | 1,297 | 1,304 | +2 | +0.2% | 28,800 |
| 2022/11/10 | 1,298 | 1,321 | 1,284 | 1,302 | -1 | -0.1% | 41,500 |
| 2022/11/09 | 1,270 | 1,310 | 1,270 | 1,303 | +51 | +4.1% | 65,900 |
| 2022/11/08 | 1,248 | 1,267 | 1,246 | 1,252 | +4 | +0.3% | 24,700 |
| 2022/11/07 | 1,241 | 1,252 | 1,235 | 1,248 | +9 | +0.7% | 21,500 |
| 2022/11/04 | 1,235 | 1,250 | 1,234 | 1,239 | -10 | -0.8% | 34,300 |
| 2022/11/02 | 1,259 | 1,282 | 1,233 | 1,249 | -19 | -1.5% | 107,200 |
| 2022/11/01 | 1,277 | 1,283 | 1,265 | 1,268 | -9 | -0.7% | 23,400 |
| 2022/10/31 | 1,263 | 1,279 | 1,256 | 1,277 | +18 | +1.4% | 36,400 |
| 2022/10/28 | 1,285 | 1,297 | 1,251 | 1,259 | -34 | -2.6% | 130,400 |
| 2022/10/27 | 1,294 | 1,312 | 1,282 | 1,293 | -7 | -0.5% | 31,800 |
| 2022/10/26 | 1,282 | 1,308 | 1,278 | 1,300 | +26 | +2% | 32,300 |
| 2022/10/25 | 1,281 | 1,298 | 1,269 | 1,274 | -10 | -0.8% | 41,800 |
| 2022/10/24 | 1,310 | 1,310 | 1,284 | 1,284 | -19 | -1.5% | 38,200 |
| 2022/10/21 | 1,315 | 1,318 | 1,303 | 1,303 | -9 | -0.7% | 35,900 |
| 2022/10/20 | 1,310 | 1,336 | 1,309 | 1,312 | -17 | -1.3% | 41,100 |
| 2022/10/19 | 1,308 | 1,331 | 1,290 | 1,329 | +21 | +1.6% | 28,500 |
| 2022/10/18 | 1,290 | 1,311 | 1,284 | 1,308 | +28 | +2.2% | 22,000 |
| 2022/10/17 | 1,294 | 1,295 | 1,277 | 1,280 | -29 | -2.2% | 22,800 |
| 2022/10/14 | 1,281 | 1,319 | 1,280 | 1,309 | +26 | +2% | 37,600 |
| 2022/10/13 | 1,288 | 1,289 | 1,268 | 1,283 | -17 | -1.3% | 34,900 |
| 2022/10/12 | 1,290 | 1,310 | 1,284 | 1,300 | +3 | +0.2% | 22,100 |
| 2022/10/11 | 1,310 | 1,313 | 1,290 | 1,297 | -34 | -2.6% | 44,700 |
| 2022/10/07 | 1,313 | 1,337 | 1,311 | 1,331 | +6 | +0.5% | 32,800 |
| 2022/10/06 | 1,313 | 1,346 | 1,313 | 1,325 | +14 | +1.1% | 44,600 |
| 2022/10/05 | 1,316 | 1,333 | 1,307 | 1,311 | +1 | +0.1% | 53,000 |
| 2022/10/04 | 1,275 | 1,310 | 1,271 | 1,310 | +63 | +5.1% | 78,300 |
| 2022/10/03 | 1,239 | 1,254 | 1,225 | 1,247 | +9 | +0.7% | 24,000 |
| 2022/09/30 | 1,217 | 1,265 | 1,217 | 1,238 | +1 | +0.1% | 52,000 |
| 2022/09/29 | 1,215 | 1,241 | 1,209 | 1,237 | +27 | +2.2% | 46,300 |
| 2022/09/28 | 1,200 | 1,210 | 1,181 | 1,210 | +6 | +0.5% | 50,900 |
| 2022/09/27 | 1,200 | 1,211 | 1,197 | 1,204 | +8 | +0.7% | 31,200 |
| 2022/09/26 | 1,200 | 1,209 | 1,185 | 1,196 | -16 | -1.3% | 46,900 |
| 2022/09/22 | 1,189 | 1,217 | 1,185 | 1,212 | +12 | +1% | 39,300 |
| 2022/09/21 | 1,195 | 1,212 | 1,181 | 1,200 | -9 | -0.7% | 42,800 |
| 2022/09/20 | 1,212 | 1,222 | 1,190 | 1,209 | -3 | -0.2% | 65,700 |
| 2022/09/16 | 1,210 | 1,228 | 1,188 | 1,212 | -4 | -0.3% | 77,800 |
| 2022/09/15 | 1,264 | 1,270 | 1,212 | 1,216 | -40 | -3.2% | 139,000 |
| 2022/09/14 | 1,250 | 1,332 | 1,205 | 1,256 | +81 | +6.9% | 483,100 |
| 2022/09/13 | 1,187 | 1,187 | 1,170 | 1,175 | -8 | -0.7% | 12,200 |
| 2022/09/12 | 1,212 | 1,212 | 1,183 | 1,183 | -24 | -2% | 17,200 |
| 2022/09/09 | 1,193 | 1,212 | 1,193 | 1,207 | +8 | +0.7% | 39,200 |
| 2022/09/08 | 1,175 | 1,199 | 1,175 | 1,199 | +25 | +2.1% | 30,300 |
| 2022/09/07 | 1,186 | 1,186 | 1,168 | 1,174 | -15 | -1.3% | 22,000 |
601～
650
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
