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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,430 | 1,464 | 1,430 | 1,450 | +30 | +2.1% | 28,300 |
| 2023/01/10 | 1,414 | 1,427 | 1,410 | 1,420 | +12 | +0.9% | 24,400 |
| 2023/01/06 | 1,391 | 1,417 | 1,391 | 1,408 | ±0 | ±0% | 25,300 |
| 2023/01/05 | 1,410 | 1,413 | 1,389 | 1,408 | -7 | -0.5% | 62,500 |
| 2023/01/04 | 1,464 | 1,464 | 1,415 | 1,415 | -51 | -3.5% | 53,300 |
| 2022/12/30 | 1,440 | 1,479 | 1,440 | 1,466 | +33 | +2.3% | 73,400 |
| 2022/12/29 | 1,433 | 1,444 | 1,418 | 1,433 | -17 | -1.2% | 103,700 |
| 2022/12/28 | 1,506 | 1,506 | 1,439 | 1,450 | -57 | -3.8% | 74,200 |
| 2022/12/27 | 1,523 | 1,543 | 1,497 | 1,507 | -7 | -0.5% | 62,200 |
| 2022/12/26 | 1,463 | 1,523 | 1,460 | 1,514 | +57 | +3.9% | 86,200 |
| 2022/12/23 | 1,472 | 1,477 | 1,454 | 1,457 | -21 | -1.4% | 43,400 |
| 2022/12/22 | 1,466 | 1,490 | 1,464 | 1,478 | +30 | +2.1% | 41,800 |
| 2022/12/21 | 1,460 | 1,468 | 1,437 | 1,448 | -21 | -1.4% | 62,700 |
| 2022/12/20 | 1,493 | 1,522 | 1,450 | 1,469 | -27 | -1.8% | 102,600 |
| 2022/12/19 | 1,487 | 1,520 | 1,472 | 1,496 | +6 | +0.4% | 48,600 |
| 2022/12/16 | 1,495 | 1,537 | 1,488 | 1,490 | -24 | -1.6% | 73,900 |
| 2022/12/15 | 1,499 | 1,532 | 1,481 | 1,514 | +10 | +0.7% | 72,800 |
| 2022/12/14 | 1,480 | 1,518 | 1,475 | 1,504 | +29 | +2% | 61,200 |
| 2022/12/13 | 1,485 | 1,485 | 1,465 | 1,475 | +1 | +0.1% | 36,300 |
| 2022/12/12 | 1,469 | 1,485 | 1,454 | 1,474 | +10 | +0.7% | 35,500 |
| 2022/12/09 | 1,430 | 1,471 | 1,430 | 1,464 | +31 | +2.2% | 43,000 |
| 2022/12/08 | 1,430 | 1,441 | 1,420 | 1,433 | +2 | +0.1% | 35,500 |
| 2022/12/07 | 1,420 | 1,437 | 1,410 | 1,431 | -9 | -0.6% | 55,200 |
| 2022/12/06 | 1,454 | 1,464 | 1,431 | 1,440 | -34 | -2.3% | 85,800 |
| 2022/12/05 | 1,473 | 1,480 | 1,440 | 1,474 | -1 | -0.1% | 78,500 |
| 2022/12/02 | 1,479 | 1,524 | 1,471 | 1,475 | +12 | +0.8% | 133,200 |
| 2022/12/01 | 1,497 | 1,508 | 1,447 | 1,463 | -6 | -0.4% | 79,200 |
| 2022/11/30 | 1,456 | 1,504 | 1,454 | 1,469 | +18 | +1.2% | 137,900 |
| 2022/11/29 | 1,435 | 1,472 | 1,425 | 1,451 | +16 | +1.1% | 100,500 |
| 2022/11/28 | 1,475 | 1,481 | 1,435 | 1,435 | -47 | -3.2% | 141,400 |
| 2022/11/25 | 1,498 | 1,498 | 1,461 | 1,482 | -2 | -0.1% | 121,800 |
| 2022/11/24 | 1,520 | 1,529 | 1,475 | 1,484 | -36 | -2.4% | 364,900 |
| 2022/11/22 | 1,485 | 1,536 | 1,463 | 1,520 | +27 | +1.8% | 792,000 |
| 2022/11/21 | 1,579 | 1,579 | 1,417 | 1,493 | +181 | +13.8% | 1,407,100 |
| 2022/11/18 | 1,285 | 1,321 | 1,285 | 1,312 | +24 | +1.9% | 77,800 |
| 2022/11/17 | 1,277 | 1,295 | 1,275 | 1,288 | +3 | +0.2% | 16,400 |
| 2022/11/16 | 1,272 | 1,287 | 1,270 | 1,285 | +5 | +0.4% | 18,500 |
| 2022/11/15 | 1,289 | 1,289 | 1,271 | 1,280 | ±0 | ±0% | 19,700 |
| 2022/11/14 | 1,304 | 1,305 | 1,276 | 1,280 | -24 | -1.8% | 34,900 |
| 2022/11/11 | 1,326 | 1,326 | 1,297 | 1,304 | +2 | +0.2% | 28,800 |
| 2022/11/10 | 1,298 | 1,321 | 1,284 | 1,302 | -1 | -0.1% | 41,500 |
| 2022/11/09 | 1,270 | 1,310 | 1,270 | 1,303 | +51 | +4.1% | 65,900 |
| 2022/11/08 | 1,248 | 1,267 | 1,246 | 1,252 | +4 | +0.3% | 24,700 |
| 2022/11/07 | 1,241 | 1,252 | 1,235 | 1,248 | +9 | +0.7% | 21,500 |
| 2022/11/04 | 1,235 | 1,250 | 1,234 | 1,239 | -10 | -0.8% | 34,300 |
| 2022/11/02 | 1,259 | 1,282 | 1,233 | 1,249 | -19 | -1.5% | 107,200 |
| 2022/11/01 | 1,277 | 1,283 | 1,265 | 1,268 | -9 | -0.7% | 23,400 |
| 2022/10/31 | 1,263 | 1,279 | 1,256 | 1,277 | +18 | +1.4% | 36,400 |
| 2022/10/28 | 1,285 | 1,297 | 1,251 | 1,259 | -34 | -2.6% | 130,400 |
| 2022/10/27 | 1,294 | 1,312 | 1,282 | 1,293 | -7 | -0.5% | 31,800 |
551～
600
件表示中 / 5943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 | 109,500円 | +10.8% | +14.0% | 2.47% | 15.83倍 | 2.74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 |
| エイベックス | 120,900円 | -2.5% | - | 4.14% | 28.47倍 | 0.97倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| コロプラ | 42,500円 | +0.1% | - | 4.71% | 5312.50倍 | 0.76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 | 110,600円 | +5.5% | -16.5% | 3.44% | 13.43倍 | 1.92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 |
| スマレジ | 276,100円 | +27.5% | +19.9% | 0.54% | 33.41倍 | 7.80倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
