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 |
---|---|---|---|---|---|---|---|
2022/01/20 | 1,051 | 1,059 | 1,034 | 1,045 | +24 | +2.4% | 29,700 |
2022/01/19 | 1,060 | 1,061 | 1,013 | 1,021 | -46 | -4.3% | 51,000 |
2022/01/18 | 1,078 | 1,093 | 1,063 | 1,067 | +2 | +0.2% | 16,100 |
2022/01/17 | 1,092 | 1,099 | 1,062 | 1,065 | -15 | -1.4% | 22,200 |
2022/01/14 | 1,060 | 1,083 | 1,053 | 1,080 | +17 | +1.6% | 30,400 |
2022/01/13 | 1,091 | 1,091 | 1,062 | 1,063 | -26 | -2.4% | 25,400 |
2022/01/12 | 1,064 | 1,093 | 1,061 | 1,089 | +33 | +3.1% | 20,500 |
2022/01/11 | 1,061 | 1,064 | 1,045 | 1,056 | -5 | -0.5% | 29,800 |
2022/01/07 | 1,090 | 1,095 | 1,044 | 1,061 | -25 | -2.3% | 61,100 |
2022/01/06 | 1,089 | 1,106 | 1,078 | 1,086 | -19 | -1.7% | 36,500 |
2022/01/05 | 1,161 | 1,162 | 1,101 | 1,105 | -56 | -4.8% | 60,900 |
2022/01/04 | 1,168 | 1,168 | 1,140 | 1,161 | +6 | +0.5% | 26,800 |
2021/12/30 | 1,175 | 1,175 | 1,151 | 1,155 | -24 | -2% | 16,800 |
2021/12/29 | 1,164 | 1,185 | 1,164 | 1,179 | +14 | +1.2% | 30,700 |
2021/12/28 | 1,155 | 1,166 | 1,131 | 1,165 | +31 | +2.7% | 38,300 |
2021/12/27 | 1,145 | 1,145 | 1,109 | 1,134 | +2 | +0.2% | 34,200 |
2021/12/24 | 1,110 | 1,132 | 1,106 | 1,132 | +27 | +2.4% | 26,800 |
2021/12/23 | 1,084 | 1,111 | 1,082 | 1,105 | +32 | +3% | 41,600 |
2021/12/22 | 1,076 | 1,078 | 1,065 | 1,073 | -3 | -0.3% | 15,500 |
2021/12/21 | 1,068 | 1,085 | 1,063 | 1,076 | +27 | +2.6% | 29,800 |
2021/12/20 | 1,079 | 1,084 | 1,049 | 1,049 | -33 | -3% | 33,400 |
2021/12/17 | 1,091 | 1,093 | 1,075 | 1,082 | -9 | -0.8% | 39,300 |
2021/12/16 | 1,113 | 1,132 | 1,079 | 1,091 | -6 | -0.5% | 92,300 |
2021/12/15 | 1,090 | 1,113 | 1,087 | 1,097 | +7 | +0.6% | 34,000 |
2021/12/14 | 1,104 | 1,117 | 1,085 | 1,090 | -10 | -0.9% | 38,500 |
2021/12/13 | 1,119 | 1,121 | 1,094 | 1,100 | -9 | -0.8% | 31,600 |
2021/12/10 | 1,129 | 1,134 | 1,102 | 1,109 | -10 | -0.9% | 32,400 |
2021/12/09 | 1,139 | 1,144 | 1,116 | 1,119 | -14 | -1.2% | 24,200 |
2021/12/08 | 1,168 | 1,175 | 1,106 | 1,133 | -12 | -1% | 56,700 |
2021/12/07 | 1,131 | 1,157 | 1,120 | 1,145 | +41 | +3.7% | 98,100 |
2021/12/06 | 1,118 | 1,141 | 1,093 | 1,104 | -23 | -2% | 89,800 |
2021/12/03 | 1,163 | 1,166 | 1,121 | 1,127 | -33 | -2.8% | 150,600 |
2021/12/02 | 1,180 | 1,198 | 1,154 | 1,160 | -31 | -2.6% | 40,300 |
2021/12/01 | 1,183 | 1,202 | 1,165 | 1,191 | -2 | -0.2% | 35,000 |
2021/11/30 | 1,219 | 1,233 | 1,185 | 1,193 | ±0 | ±0% | 40,500 |
2021/11/29 | 1,202 | 1,221 | 1,182 | 1,193 | -45 | -3.6% | 44,900 |
2021/11/26 | 1,259 | 1,259 | 1,234 | 1,238 | -14 | -1.1% | 25,200 |
2021/11/25 | 1,251 | 1,264 | 1,245 | 1,252 | +3 | +0.2% | 14,200 |
2021/11/24 | 1,245 | 1,264 | 1,237 | 1,249 | +2 | +0.2% | 29,600 |
2021/11/22 | 1,263 | 1,266 | 1,228 | 1,247 | -20 | -1.6% | 33,500 |
2021/11/19 | 1,244 | 1,275 | 1,238 | 1,267 | +23 | +1.8% | 26,200 |
2021/11/18 | 1,233 | 1,245 | 1,215 | 1,244 | +8 | +0.6% | 20,800 |
2021/11/17 | 1,262 | 1,262 | 1,232 | 1,236 | -29 | -2.3% | 9,500 |
2021/11/16 | 1,259 | 1,279 | 1,259 | 1,265 | +5 | +0.4% | 20,500 |
2021/11/15 | 1,250 | 1,260 | 1,239 | 1,260 | +22 | +1.8% | 14,600 |
2021/11/12 | 1,212 | 1,238 | 1,206 | 1,238 | +26 | +2.1% | 23,700 |
2021/11/11 | 1,230 | 1,237 | 1,212 | 1,212 | -24 | -1.9% | 12,000 |
2021/11/10 | 1,220 | 1,237 | 1,214 | 1,236 | +16 | +1.3% | 28,500 |
2021/11/09 | 1,267 | 1,271 | 1,213 | 1,220 | -53 | -4.2% | 61,900 |
2021/11/08 | 1,301 | 1,318 | 1,273 | 1,273 | -22 | -1.7% | 42,000 |
851~
900
件表示中 / 6006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 | 128,200円 | +8.1% | +6.6% | 2.34% | 17.17倍 | 2.89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 |
アイル | 261,000円 | +9.4% | +12.6% | 1.80% | 19.80倍 | 8.77倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
フィックスタース | 192,100円 | +16.3% | +12.8% | 0.94% | 32.61倍 | 8.38倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、AI・量子技術強い |
福井コンピ | 303,500円 | +5.9% | +7.2% | 2.41% | 14.56倍 | 2.32倍 |
|
建築・測量土木CADで首位。3次元技術に強く、BIM/CIM深耕中。投票調査装置も |
ベース | 334,000円 | +13.9% | +19.8% | 3.50% | 14.30倍 | 4.66倍 |
|
システム受託開発が主力。ERP等ソリューションを強化。中国に2拠点。配当性向50%目安 |
市場注目の銘柄
チャート関連のコラム