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 |
|---|---|---|---|---|---|---|---|
| 2010/08/10 | 178 | 181 | 177 | 177 | -3.5 | -1.9% | 10,800 |
| 2010/08/09 | 178.5 | 180.5 | 177 | 180.5 | +0.2 | +0.1% | 4,400 |
| 2010/08/06 | 175.5 | 180.8 | 175.5 | 180.3 | +2.5 | +1.4% | 3,200 |
| 2010/08/05 | 176.5 | 179 | 176.5 | 177.8 | -0.2 | -0.1% | 8,400 |
| 2010/08/04 | 180.5 | 180.5 | 177.3 | 178 | -0.3 | -0.2% | 4,400 |
| 2010/08/03 | 179.5 | 181.5 | 178 | 178.3 | -1.2 | -0.7% | 4,400 |
| 2010/08/02 | 181.5 | 182.8 | 179.5 | 179.5 | +0.5 | +0.3% | 7,200 |
| 2010/07/30 | 184 | 184 | 179 | 179 | -3.3 | -1.8% | 10,800 |
| 2010/07/29 | 183 | 185.5 | 182.3 | 182.3 | -12 | -6.2% | 77,200 |
| 2010/07/28 | 194 | 194.3 | 185 | 194.3 | +3.8 | +2% | 35,200 |
| 2010/07/27 | 191.5 | 191.5 | 189.5 | 190.5 | +1.2 | +0.6% | 42,000 |
| 2010/07/26 | 190.5 | 190.5 | 187.5 | 189.3 | +6.3 | +3.4% | 47,600 |
| 2010/07/23 | 179.3 | 183.8 | 177.8 | 183 | +3.5 | +1.9% | 16,000 |
| 2010/07/22 | 177.5 | 179.5 | 176.3 | 179.5 | +4.2 | +2.4% | 6,800 |
| 2010/07/21 | 176.5 | 177.5 | 175.3 | 175.3 | -1.2 | -0.7% | 12,400 |
| 2010/07/20 | 172.8 | 176.5 | 172.8 | 176.5 | ±0 | ±0% | 8,000 |
| 2010/07/16 | 175.8 | 178.5 | 175.3 | 176.5 | +0.7 | +0.4% | 10,000 |
| 2010/07/15 | 176.8 | 176.8 | 175.8 | 175.8 | -2 | -1.1% | 10,400 |
| 2010/07/14 | 178.3 | 178.3 | 176.3 | 177.8 | +1 | +0.6% | 2,000 |
| 2010/07/13 | 176.8 | 180 | 176.8 | 176.8 | -1 | -0.6% | 4,800 |
| 2010/07/12 | 180.8 | 180.8 | 175 | 177.8 | -3 | -1.7% | 6,400 |
| 2010/07/09 | 185 | 185 | 180.8 | 180.8 | -1.5 | -0.8% | 4,400 |
| 2010/07/08 | 180.5 | 184.3 | 180.5 | 182.3 | +3.5 | +2% | 5,200 |
| 2010/07/07 | 178.3 | 180 | 178.3 | 178.8 | -0.5 | -0.3% | 2,000 |
| 2010/07/06 | 178 | 179.8 | 177.5 | 179.3 | +1 | +0.6% | 6,800 |
| 2010/07/05 | 177.8 | 180.5 | 177.8 | 178.3 | -3.2 | -1.8% | 3,200 |
| 2010/07/02 | 175.8 | 181.8 | 175.8 | 181.5 | +2.2 | +1.2% | 8,000 |
| 2010/07/01 | 186.5 | 186.5 | 179.3 | 179.3 | -7.2 | -3.9% | 9,200 |
| 2010/06/30 | 187.5 | 187.5 | 183.5 | 186.5 | +1 | +0.5% | 14,400 |
| 2010/06/29 | 187.5 | 187.5 | 185.5 | 185.5 | +1.5 | +0.8% | 20,000 |
| 2010/06/28 | 185.5 | 185.5 | 178.3 | 184 | +2.2 | +1.2% | 11,600 |
| 2010/06/25 | 175.8 | 181.8 | 175.8 | 181.8 | +4 | +2.2% | 8,000 |
| 2010/06/24 | 179 | 179 | 177 | 177.8 | -1.7 | -0.9% | 2,400 |
| 2010/06/23 | 183.8 | 183.8 | 179 | 179.5 | -4.3 | -2.3% | 3,200 |
| 2010/06/22 | 183.8 | 183.8 | 183.8 | 183.8 | -3.7 | -2% | 2,800 |
| 2010/06/21 | 187.5 | 187.5 | 187 | 187.5 | +4 | +2.2% | 12,800 |
| 2010/06/18 | 185.3 | 185.3 | 181.8 | 183.5 | +2 | +1.1% | 17,600 |
| 2010/06/17 | 186 | 186 | 180 | 181.5 | +2.5 | +1.4% | 13,600 |
| 2010/06/16 | 182.5 | 184 | 178.8 | 179 | +4.5 | +2.6% | 17,600 |
| 2010/06/15 | 179.3 | 179.3 | 174.5 | 174.5 | -4.8 | -2.7% | 14,000 |
| 2010/06/14 | 179.5 | 180 | 177 | 179.3 | +2.3 | +1.3% | 7,600 |
| 2010/06/11 | 181 | 181 | 177 | 177 | -0.5 | -0.3% | 20,800 |
| 2010/06/10 | 178.8 | 179 | 177.5 | 177.5 | -5 | -2.7% | 2,400 |
| 2010/06/09 | 183.5 | 183.5 | 178.8 | 182.5 | -1.3 | -0.7% | 6,400 |
| 2010/06/08 | 177.8 | 183.8 | 177.8 | 183.8 | +7.3 | +4.1% | 5,600 |
| 2010/06/07 | 173.3 | 176.5 | 173 | 176.5 | -0.3 | -0.2% | 3,600 |
| 2010/06/04 | 176.8 | 176.8 | 176.8 | 176.8 | +2.3 | +1.3% | 1,200 |
| 2010/06/03 | 173.5 | 175.8 | 173 | 174.5 | +1 | +0.6% | 5,600 |
| 2010/06/02 | 171.5 | 174 | 171.5 | 173.5 | -0.5 | -0.3% | 5,600 |
| 2010/06/01 | 175 | 175 | 173.8 | 174 | -1 | -0.6% | 10,800 |
3651～
3700
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
