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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,205 | 1,213 | 1,182 | 1,210 | +20 | +1.7% | 54,400 |
| 2024/09/17 | 1,189 | 1,205 | 1,166 | 1,190 | +15 | +1.3% | 45,000 |
| 2024/09/13 | 1,210 | 1,210 | 1,174 | 1,175 | -37 | -3.1% | 55,700 |
| 2024/09/12 | 1,167 | 1,222 | 1,167 | 1,212 | +70 | +6.1% | 83,100 |
| 2024/09/11 | 1,160 | 1,166 | 1,130 | 1,142 | -28 | -2.4% | 49,500 |
| 2024/09/10 | 1,162 | 1,174 | 1,162 | 1,170 | +1 | +0.1% | 32,500 |
| 2024/09/09 | 1,165 | 1,185 | 1,151 | 1,169 | -13 | -1.1% | 34,800 |
| 2024/09/06 | 1,200 | 1,200 | 1,163 | 1,182 | -4 | -0.3% | 34,700 |
| 2024/09/05 | 1,176 | 1,217 | 1,176 | 1,186 | -14 | -1.2% | 33,000 |
| 2024/09/04 | 1,226 | 1,228 | 1,191 | 1,200 | -48 | -3.8% | 52,400 |
| 2024/09/03 | 1,219 | 1,248 | 1,219 | 1,248 | +30 | +2.5% | 55,100 |
| 2024/09/02 | 1,216 | 1,256 | 1,197 | 1,218 | +11 | +0.9% | 47,400 |
| 2024/08/30 | 1,218 | 1,226 | 1,205 | 1,207 | -11 | -0.9% | 34,900 |
| 2024/08/29 | 1,196 | 1,224 | 1,196 | 1,218 | +4 | +0.3% | 38,600 |
| 2024/08/28 | 1,233 | 1,236 | 1,203 | 1,214 | -16 | -1.3% | 41,500 |
| 2024/08/27 | 1,231 | 1,247 | 1,226 | 1,230 | +13 | +1.1% | 50,800 |
| 2024/08/26 | 1,229 | 1,238 | 1,216 | 1,217 | -13 | -1.1% | 43,800 |
| 2024/08/23 | 1,234 | 1,238 | 1,201 | 1,230 | -5 | -0.4% | 42,300 |
| 2024/08/22 | 1,234 | 1,238 | 1,210 | 1,235 | +31 | +2.6% | 56,400 |
| 2024/08/21 | 1,175 | 1,207 | 1,170 | 1,204 | +20 | +1.7% | 47,100 |
| 2024/08/20 | 1,180 | 1,194 | 1,174 | 1,184 | +22 | +1.9% | 45,400 |
| 2024/08/19 | 1,190 | 1,192 | 1,162 | 1,162 | -30 | -2.5% | 39,400 |
| 2024/08/16 | 1,161 | 1,192 | 1,151 | 1,192 | +45 | +3.9% | 87,900 |
| 2024/08/15 | 1,151 | 1,166 | 1,137 | 1,147 | -5 | -0.4% | 52,100 |
| 2024/08/14 | 1,139 | 1,157 | 1,117 | 1,152 | +13 | +1.1% | 55,400 |
| 2024/08/13 | 1,095 | 1,145 | 1,075 | 1,139 | +67 | +6.3% | 85,800 |
| 2024/08/09 | 1,095 | 1,100 | 1,047 | 1,072 | +6 | +0.6% | 117,200 |
| 2024/08/08 | 1,042 | 1,075 | 1,035 | 1,066 | -6 | -0.6% | 87,400 |
| 2024/08/07 | 1,144 | 1,148 | 1,030 | 1,072 | -42 | -3.8% | 141,100 |
| 2024/08/06 | 1,117 | 1,122 | 1,053 | 1,114 | -2 | -0.2% | 130,500 |
| 2024/08/05 | 1,065 | 1,120 | 977 | 1,116 | -28 | -2.4% | 140,500 |
| 2024/08/02 | 1,202 | 1,202 | 1,144 | 1,144 | -97 | -7.8% | 90,700 |
| 2024/08/01 | 1,290 | 1,292 | 1,233 | 1,241 | -50 | -3.9% | 73,600 |
| 2024/07/31 | 1,278 | 1,291 | 1,254 | 1,291 | -5 | -0.4% | 72,900 |
| 2024/07/30 | 1,310 | 1,312 | 1,265 | 1,296 | -16 | -1.2% | 102,500 |
| 2024/07/29 | 1,268 | 1,314 | 1,249 | 1,312 | +71 | +5.7% | 93,000 |
| 2024/07/26 | 1,256 | 1,279 | 1,226 | 1,241 | -10 | -0.8% | 92,200 |
| 2024/07/25 | 1,278 | 1,281 | 1,242 | 1,251 | -47 | -3.6% | 98,600 |
| 2024/07/24 | 1,294 | 1,344 | 1,288 | 1,298 | +4 | +0.3% | 94,600 |
| 2024/07/23 | 1,275 | 1,303 | 1,275 | 1,294 | +19 | +1.5% | 36,900 |
| 2024/07/22 | 1,385 | 1,399 | 1,272 | 1,275 | -85 | -6.3% | 154,300 |
| 2024/07/19 | 1,330 | 1,360 | 1,325 | 1,360 | +31 | +2.3% | 75,900 |
| 2024/07/18 | 1,324 | 1,369 | 1,300 | 1,329 | -19 | -1.4% | 68,300 |
| 2024/07/17 | 1,358 | 1,375 | 1,330 | 1,348 | +3 | +0.2% | 75,800 |
| 2024/07/16 | 1,353 | 1,370 | 1,341 | 1,345 | +5 | +0.4% | 97,100 |
| 2024/07/12 | 1,240 | 1,344 | 1,240 | 1,340 | +85 | +6.8% | 189,200 |
| 2024/07/11 | 1,247 | 1,260 | 1,220 | 1,255 | +19 | +1.5% | 51,800 |
| 2024/07/10 | 1,252 | 1,260 | 1,220 | 1,236 | -16 | -1.3% | 71,900 |
| 2024/07/09 | 1,233 | 1,262 | 1,233 | 1,252 | +20 | +1.6% | 62,300 |
| 2024/07/08 | 1,266 | 1,270 | 1,227 | 1,232 | -28 | -2.2% | 63,900 |
151～
200
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
