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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,121 | 1,130 | 1,097 | 1,116 | -22 | -1.9% | 36,600 |
| 2022/04/08 | 1,140 | 1,142 | 1,116 | 1,138 | -11 | -1% | 52,900 |
| 2022/04/07 | 1,165 | 1,175 | 1,148 | 1,149 | -29 | -2.5% | 45,500 |
| 2022/04/06 | 1,172 | 1,190 | 1,161 | 1,178 | -4 | -0.3% | 27,000 |
| 2022/04/05 | 1,198 | 1,198 | 1,176 | 1,182 | -6 | -0.5% | 32,000 |
| 2022/04/04 | 1,187 | 1,191 | 1,172 | 1,188 | +7 | +0.6% | 18,400 |
| 2022/04/01 | 1,167 | 1,183 | 1,148 | 1,181 | +13 | +1.1% | 36,000 |
| 2022/03/31 | 1,168 | 1,179 | 1,162 | 1,168 | -25 | -2.1% | 38,800 |
| 2022/03/30 | 1,217 | 1,217 | 1,164 | 1,193 | -24 | -2% | 40,300 |
| 2022/03/29 | 1,219 | 1,233 | 1,193 | 1,217 | +4 | +0.3% | 84,100 |
| 2022/03/28 | 1,230 | 1,230 | 1,207 | 1,213 | -10 | -0.8% | 64,200 |
| 2022/03/25 | 1,222 | 1,235 | 1,210 | 1,223 | +11 | +0.9% | 46,500 |
| 2022/03/24 | 1,175 | 1,212 | 1,173 | 1,212 | +17 | +1.4% | 35,300 |
| 2022/03/23 | 1,157 | 1,201 | 1,155 | 1,195 | +45 | +3.9% | 58,600 |
| 2022/03/22 | 1,157 | 1,160 | 1,131 | 1,150 | +13 | +1.1% | 63,600 |
| 2022/03/18 | 1,111 | 1,137 | 1,105 | 1,137 | +14 | +1.2% | 49,400 |
| 2022/03/17 | 1,093 | 1,125 | 1,080 | 1,123 | +42 | +3.9% | 66,600 |
| 2022/03/16 | 1,082 | 1,085 | 1,061 | 1,081 | +2 | +0.2% | 35,400 |
| 2022/03/15 | 1,058 | 1,079 | 1,055 | 1,079 | +21 | +2% | 16,300 |
| 2022/03/14 | 1,059 | 1,074 | 1,054 | 1,058 | +3 | +0.3% | 22,400 |
| 2022/03/11 | 1,051 | 1,067 | 1,039 | 1,055 | -12 | -1.1% | 31,200 |
| 2022/03/10 | 1,028 | 1,067 | 1,027 | 1,067 | +65 | +6.5% | 46,000 |
| 2022/03/09 | 1,018 | 1,032 | 994 | 1,002 | -11 | -1.1% | 47,100 |
| 2022/03/08 | 1,002 | 1,035 | 1,002 | 1,013 | +1 | +0.1% | 41,000 |
| 2022/03/07 | 1,020 | 1,026 | 994 | 1,012 | -27 | -2.6% | 44,700 |
| 2022/03/04 | 1,085 | 1,085 | 1,039 | 1,039 | -48 | -4.4% | 29,500 |
| 2022/03/03 | 1,110 | 1,120 | 1,076 | 1,087 | -14 | -1.3% | 39,100 |
| 2022/03/02 | 1,153 | 1,153 | 1,101 | 1,101 | -70 | -6% | 63,100 |
| 2022/03/01 | 1,130 | 1,171 | 1,129 | 1,171 | +61 | +5.5% | 50,000 |
| 2022/02/28 | 1,110 | 1,126 | 1,098 | 1,110 | +12 | +1.1% | 89,700 |
| 2022/02/25 | 1,054 | 1,100 | 1,054 | 1,098 | +54 | +5.2% | 59,000 |
| 2022/02/24 | 1,071 | 1,079 | 1,020 | 1,044 | -32 | -3% | 68,500 |
| 2022/02/22 | 1,086 | 1,101 | 1,075 | 1,076 | -29 | -2.6% | 27,100 |
| 2022/02/21 | 1,109 | 1,110 | 1,083 | 1,105 | -13 | -1.2% | 23,400 |
| 2022/02/18 | 1,098 | 1,118 | 1,093 | 1,118 | +14 | +1.3% | 21,400 |
| 2022/02/17 | 1,118 | 1,134 | 1,097 | 1,104 | -14 | -1.3% | 21,200 |
| 2022/02/16 | 1,107 | 1,122 | 1,103 | 1,118 | +12 | +1.1% | 27,600 |
| 2022/02/15 | 1,134 | 1,153 | 1,099 | 1,106 | -10 | -0.9% | 35,100 |
| 2022/02/14 | 1,105 | 1,127 | 1,086 | 1,116 | -2 | -0.2% | 52,600 |
| 2022/02/10 | 1,075 | 1,124 | 1,075 | 1,118 | +43 | +4% | 70,600 |
| 2022/02/09 | 1,058 | 1,077 | 1,050 | 1,075 | +44 | +4.3% | 62,800 |
| 2022/02/08 | 1,044 | 1,055 | 1,026 | 1,031 | -13 | -1.2% | 21,600 |
| 2022/02/07 | 1,042 | 1,045 | 1,026 | 1,044 | +12 | +1.2% | 16,300 |
| 2022/02/04 | 1,022 | 1,038 | 1,019 | 1,032 | +10 | +1% | 24,400 |
| 2022/02/03 | 1,058 | 1,058 | 1,020 | 1,022 | -43 | -4% | 29,800 |
| 2022/02/02 | 1,018 | 1,065 | 1,018 | 1,065 | +48 | +4.7% | 23,200 |
| 2022/02/01 | 1,047 | 1,051 | 1,015 | 1,017 | -30 | -2.9% | 30,200 |
| 2022/01/31 | 1,026 | 1,050 | 1,026 | 1,047 | +23 | +2.2% | 27,500 |
| 2022/01/28 | 992 | 1,029 | 992 | 1,024 | +57 | +5.9% | 44,300 |
| 2022/01/27 | 1,008 | 1,011 | 967 | 967 | -41 | -4.1% | 61,400 |
751～
800
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 | 123,900円 | +10.8% | +14.0% | 2.18% | 17.92倍 | 3.10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 | 128,800円 | +12.6% | +18.9% | 3.49% | 14.51倍 | 3.64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 | 326,000円 | +27.5% | +19.9% | 0.46% | 39.44倍 | 9.20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 | 123,400円 | +5.5% | -16.5% | 3.08% | 15.05倍 | 2.15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 | 50,100円 | +0.1% | - | 3.99% | 6262.50倍 | 0.90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
