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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,199 | 1,199 | 1,162 | 1,166 | -22 | -1.9% | 42,300 |
| 2024/05/09 | 1,194 | 1,195 | 1,172 | 1,188 | +7 | +0.6% | 30,000 |
| 2024/05/08 | 1,200 | 1,206 | 1,181 | 1,181 | -15 | -1.3% | 38,400 |
| 2024/05/07 | 1,197 | 1,207 | 1,174 | 1,196 | +17 | +1.4% | 83,300 |
| 2024/05/02 | 1,173 | 1,193 | 1,164 | 1,179 | +4 | +0.3% | 47,200 |
| 2024/05/01 | 1,160 | 1,180 | 1,153 | 1,175 | +13 | +1.1% | 41,900 |
| 2024/04/30 | 1,154 | 1,162 | 1,138 | 1,162 | +22 | +1.9% | 57,300 |
| 2024/04/26 | 1,129 | 1,140 | 1,100 | 1,140 | +12 | +1.1% | 65,800 |
| 2024/04/25 | 1,140 | 1,144 | 1,117 | 1,128 | -20 | -1.7% | 36,000 |
| 2024/04/24 | 1,112 | 1,157 | 1,110 | 1,148 | +40 | +3.6% | 56,300 |
| 2024/04/23 | 1,105 | 1,113 | 1,094 | 1,108 | +11 | +1% | 29,400 |
| 2024/04/22 | 1,082 | 1,105 | 1,078 | 1,097 | +41 | +3.9% | 60,700 |
| 2024/04/19 | 1,101 | 1,105 | 1,039 | 1,056 | -53 | -4.8% | 74,600 |
| 2024/04/18 | 1,095 | 1,122 | 1,095 | 1,109 | +12 | +1.1% | 32,800 |
| 2024/04/17 | 1,092 | 1,108 | 1,060 | 1,097 | +6 | +0.5% | 96,500 |
| 2024/04/16 | 1,104 | 1,121 | 1,090 | 1,091 | -31 | -2.8% | 71,400 |
| 2024/04/15 | 1,111 | 1,130 | 1,097 | 1,122 | -15 | -1.3% | 66,500 |
| 2024/04/12 | 1,161 | 1,167 | 1,137 | 1,137 | -19 | -1.6% | 59,800 |
| 2024/04/11 | 1,172 | 1,175 | 1,154 | 1,156 | -33 | -2.8% | 27,600 |
| 2024/04/10 | 1,162 | 1,214 | 1,162 | 1,189 | +30 | +2.6% | 71,500 |
| 2024/04/09 | 1,158 | 1,161 | 1,147 | 1,159 | +9 | +0.8% | 35,200 |
| 2024/04/08 | 1,168 | 1,175 | 1,145 | 1,150 | +4 | +0.3% | 55,200 |
| 2024/04/05 | 1,144 | 1,173 | 1,126 | 1,146 | -14 | -1.2% | 50,800 |
| 2024/04/04 | 1,160 | 1,179 | 1,156 | 1,160 | +6 | +0.5% | 82,500 |
| 2024/04/03 | 1,159 | 1,163 | 1,133 | 1,154 | -34 | -2.9% | 84,800 |
| 2024/04/02 | 1,215 | 1,235 | 1,188 | 1,188 | -15 | -1.2% | 114,900 |
| 2024/04/01 | 1,165 | 1,212 | 1,149 | 1,203 | +42 | +3.6% | 131,500 |
| 2024/03/29 | 1,096 | 1,166 | 1,060 | 1,161 | +55 | +5% | 161,500 |
| 2024/03/28 | 1,141 | 1,141 | 1,106 | 1,106 | -1,219 | -52.4% | 94,200 |
| 2024/03/27 | 2,258 | 2,343 | 2,250 | 2,325 | +74 | +3.3% | 53,200 |
| 2024/03/26 | 2,270 | 2,277 | 2,230 | 2,251 | -34 | -1.5% | 42,500 |
| 2024/03/25 | 2,341 | 2,345 | 2,285 | 2,285 | -78 | -3.3% | 44,300 |
| 2024/03/22 | 2,380 | 2,390 | 2,331 | 2,363 | +16 | +0.7% | 37,500 |
| 2024/03/21 | 2,385 | 2,389 | 2,346 | 2,347 | ±0 | ±0% | 37,600 |
| 2024/03/19 | 2,342 | 2,355 | 2,295 | 2,347 | +3 | +0.1% | 29,400 |
| 2024/03/18 | 2,293 | 2,353 | 2,272 | 2,344 | +53 | +2.3% | 36,200 |
| 2024/03/15 | 2,278 | 2,313 | 2,242 | 2,291 | +13 | +0.6% | 42,700 |
| 2024/03/14 | 2,260 | 2,295 | 2,231 | 2,278 | -45 | -1.9% | 52,100 |
| 2024/03/13 | 2,395 | 2,395 | 2,303 | 2,323 | -75 | -3.1% | 66,200 |
| 2024/03/12 | 2,279 | 2,399 | 2,235 | 2,398 | +69 | +3% | 99,200 |
| 2024/03/11 | 2,115 | 2,330 | 2,112 | 2,329 | +202 | +9.5% | 180,500 |
| 2024/03/08 | 2,050 | 2,137 | 2,050 | 2,127 | +48 | +2.3% | 80,000 |
| 2024/03/07 | 2,115 | 2,134 | 2,067 | 2,079 | -35 | -1.7% | 37,500 |
| 2024/03/06 | 2,103 | 2,139 | 2,090 | 2,114 | +5 | +0.2% | 38,900 |
| 2024/03/05 | 2,114 | 2,121 | 2,082 | 2,109 | -27 | -1.3% | 27,200 |
| 2024/03/04 | 2,075 | 2,137 | 2,051 | 2,136 | +58 | +2.8% | 57,800 |
| 2024/03/01 | 2,100 | 2,121 | 2,074 | 2,078 | -50 | -2.3% | 40,200 |
| 2024/02/29 | 2,117 | 2,138 | 2,084 | 2,128 | -6 | -0.3% | 36,200 |
| 2024/02/28 | 2,158 | 2,175 | 2,114 | 2,134 | -2 | -0.1% | 69,100 |
| 2024/02/27 | 2,179 | 2,180 | 2,125 | 2,136 | -30 | -1.4% | 40,500 |
1～
50
件表示中 / 5719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 | 116,600円 | +12.1% | +14.4% | 2.06% | 18.28倍 | 3.19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 |
| デジアーツ | 417,000円 | -6.9% | +15.7% | 2.04% | 16.20倍 | 3.59倍 |
|
安全なＷｅｂサイトのみ接続できるフィルター技術に強み。セキュリティ製品を拡充中 |
| ミロク情報 | 169,000円 | +0.3% | +6.2% | 2.96% | 12.33倍 | 2.05倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトを開発、サブスク型へ転換中 |
| ビジョン | 114,000円 | +13.6% | +21.2% | 2.19% | 15.74倍 | 3.83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 |
| ＪＦＥ－ＳＩ | 363,000円 | +0.2% | -10.1% | 2.81% | 12.53倍 | 1.96倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
市場注目の銘柄
チャート関連のコラム
