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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,335 | 1,349 | 1,311 | 1,320 | -10 | -0.8% | 40,400 |
| 2024/11/29 | 1,272 | 1,339 | 1,268 | 1,330 | +62 | +4.9% | 96,300 |
| 2024/11/28 | 1,254 | 1,272 | 1,250 | 1,268 | +14 | +1.1% | 26,800 |
| 2024/11/27 | 1,305 | 1,305 | 1,249 | 1,254 | -49 | -3.8% | 53,400 |
| 2024/11/26 | 1,304 | 1,317 | 1,283 | 1,303 | -4 | -0.3% | 39,500 |
| 2024/11/25 | 1,312 | 1,323 | 1,290 | 1,307 | +5 | +0.4% | 71,500 |
| 2024/11/22 | 1,276 | 1,304 | 1,276 | 1,302 | +36 | +2.8% | 42,000 |
| 2024/11/21 | 1,277 | 1,285 | 1,265 | 1,266 | -12 | -0.9% | 22,600 |
| 2024/11/20 | 1,290 | 1,299 | 1,268 | 1,278 | -18 | -1.4% | 28,400 |
| 2024/11/19 | 1,240 | 1,302 | 1,235 | 1,296 | +67 | +5.5% | 60,000 |
| 2024/11/18 | 1,226 | 1,240 | 1,216 | 1,229 | -5 | -0.4% | 42,300 |
| 2024/11/15 | 1,279 | 1,279 | 1,230 | 1,234 | -36 | -2.8% | 55,600 |
| 2024/11/14 | 1,296 | 1,304 | 1,270 | 1,270 | -14 | -1.1% | 49,500 |
| 2024/11/13 | 1,275 | 1,299 | 1,255 | 1,284 | +12 | +0.9% | 47,100 |
| 2024/11/12 | 1,264 | 1,320 | 1,264 | 1,272 | +18 | +1.4% | 68,700 |
| 2024/11/11 | 1,249 | 1,267 | 1,243 | 1,254 | +8 | +0.6% | 34,200 |
| 2024/11/08 | 1,268 | 1,289 | 1,246 | 1,246 | -37 | -2.9% | 48,500 |
| 2024/11/07 | 1,215 | 1,298 | 1,210 | 1,283 | +90 | +7.5% | 153,600 |
| 2024/11/06 | 1,215 | 1,226 | 1,193 | 1,193 | -10 | -0.8% | 55,200 |
| 2024/11/05 | 1,219 | 1,235 | 1,193 | 1,203 | -16 | -1.3% | 34,200 |
| 2024/11/01 | 1,241 | 1,241 | 1,214 | 1,219 | -26 | -2.1% | 58,200 |
| 2024/10/31 | 1,211 | 1,248 | 1,173 | 1,245 | +34 | +2.8% | 78,200 |
| 2024/10/30 | 1,230 | 1,247 | 1,203 | 1,211 | -20 | -1.6% | 420,800 |
| 2024/10/29 | 1,173 | 1,235 | 1,154 | 1,231 | +60 | +5.1% | 135,100 |
| 2024/10/28 | 1,146 | 1,175 | 1,138 | 1,171 | +29 | +2.5% | 54,900 |
| 2024/10/25 | 1,172 | 1,172 | 1,132 | 1,142 | -22 | -1.9% | 44,000 |
| 2024/10/24 | 1,180 | 1,180 | 1,158 | 1,164 | -13 | -1.1% | 51,500 |
| 2024/10/23 | 1,182 | 1,188 | 1,166 | 1,177 | -5 | -0.4% | 39,400 |
| 2024/10/22 | 1,216 | 1,219 | 1,182 | 1,182 | -43 | -3.5% | 53,900 |
| 2024/10/21 | 1,207 | 1,228 | 1,206 | 1,225 | +6 | +0.5% | 31,300 |
| 2024/10/18 | 1,225 | 1,237 | 1,205 | 1,219 | -18 | -1.5% | 39,700 |
| 2024/10/17 | 1,243 | 1,258 | 1,231 | 1,237 | +1 | +0.1% | 54,700 |
| 2024/10/16 | 1,223 | 1,253 | 1,222 | 1,236 | -6 | -0.5% | 42,700 |
| 2024/10/15 | 1,224 | 1,248 | 1,210 | 1,242 | +22 | +1.8% | 45,800 |
| 2024/10/11 | 1,218 | 1,223 | 1,203 | 1,220 | +4 | +0.3% | 44,700 |
| 2024/10/10 | 1,231 | 1,231 | 1,199 | 1,216 | -17 | -1.4% | 45,000 |
| 2024/10/09 | 1,228 | 1,240 | 1,214 | 1,233 | +8 | +0.7% | 52,400 |
| 2024/10/08 | 1,234 | 1,240 | 1,212 | 1,225 | -22 | -1.8% | 57,100 |
| 2024/10/07 | 1,269 | 1,269 | 1,247 | 1,247 | +4 | +0.3% | 55,500 |
| 2024/10/04 | 1,228 | 1,267 | 1,228 | 1,243 | +20 | +1.6% | 53,000 |
| 2024/10/03 | 1,237 | 1,249 | 1,217 | 1,223 | +16 | +1.3% | 39,200 |
| 2024/10/02 | 1,216 | 1,229 | 1,202 | 1,207 | -23 | -1.9% | 59,100 |
| 2024/10/01 | 1,245 | 1,256 | 1,215 | 1,230 | -15 | -1.2% | 33,600 |
| 2024/09/30 | 1,251 | 1,257 | 1,234 | 1,245 | -28 | -2.2% | 67,700 |
| 2024/09/27 | 1,294 | 1,296 | 1,263 | 1,273 | -11 | -0.9% | 52,600 |
| 2024/09/26 | 1,255 | 1,292 | 1,239 | 1,284 | +50 | +4.1% | 120,100 |
| 2024/09/25 | 1,239 | 1,243 | 1,222 | 1,234 | +5 | +0.4% | 49,100 |
| 2024/09/24 | 1,223 | 1,251 | 1,219 | 1,229 | +29 | +2.4% | 77,700 |
| 2024/09/20 | 1,220 | 1,221 | 1,195 | 1,200 | -10 | -0.8% | 63,300 |
| 2024/09/19 | 1,216 | 1,235 | 1,205 | 1,210 | ±0 | ±0% | 50,800 |
101～
150
件表示中 / 5959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 | 124,700円 | +10.8% | +14.0% | 2.17% | 18.03倍 | 3.12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 |
| ＳＲＡＨＤ | 428,500円 | +5.0% | -14.3% | 3.97% | 11.77倍 | 1.73倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ビジョン | 126,600円 | +12.6% | +18.9% | 3.55% | 14.26倍 | 3.58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 |
| コロプラ | 47,000円 | +0.1% | - | 4.26% | 5875.00倍 | 0.85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 |
| オークネット | 122,600円 | +5.5% | -16.5% | 3.10% | 14.95倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
