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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,016 | 1,022 | 1,000 | 1,004 | -6 | -0.6% | 33,000 |
| 2022/06/14 | 1,015 | 1,016 | 1,003 | 1,010 | -12 | -1.2% | 29,700 |
| 2022/06/13 | 1,006 | 1,025 | 1,005 | 1,022 | -9 | -0.9% | 36,500 |
| 2022/06/10 | 1,044 | 1,054 | 1,031 | 1,031 | -21 | -2% | 46,900 |
| 2022/06/09 | 1,045 | 1,057 | 1,043 | 1,052 | ±0 | ±0% | 21,200 |
| 2022/06/08 | 1,046 | 1,058 | 1,043 | 1,052 | +14 | +1.3% | 22,900 |
| 2022/06/07 | 1,057 | 1,057 | 1,036 | 1,038 | -14 | -1.3% | 17,600 |
| 2022/06/06 | 1,046 | 1,054 | 1,033 | 1,052 | +13 | +1.3% | 24,000 |
| 2022/06/03 | 1,048 | 1,050 | 1,039 | 1,039 | -4 | -0.4% | 14,100 |
| 2022/06/02 | 1,040 | 1,050 | 1,035 | 1,043 | -27 | -2.5% | 56,300 |
| 2022/06/01 | 1,061 | 1,072 | 1,058 | 1,070 | +9 | +0.8% | 24,300 |
| 2022/05/31 | 1,058 | 1,069 | 1,050 | 1,061 | +9 | +0.9% | 30,100 |
| 2022/05/30 | 1,060 | 1,073 | 1,052 | 1,052 | +3 | +0.3% | 70,000 |
| 2022/05/27 | 1,055 | 1,060 | 1,032 | 1,049 | +8 | +0.8% | 26,200 |
| 2022/05/26 | 1,035 | 1,046 | 1,034 | 1,041 | +15 | +1.5% | 18,500 |
| 2022/05/25 | 1,043 | 1,044 | 1,025 | 1,026 | -18 | -1.7% | 21,600 |
| 2022/05/24 | 1,060 | 1,066 | 1,037 | 1,044 | -19 | -1.8% | 24,200 |
| 2022/05/23 | 1,060 | 1,063 | 1,050 | 1,063 | +14 | +1.3% | 24,100 |
| 2022/05/20 | 1,033 | 1,049 | 1,025 | 1,049 | +16 | +1.5% | 27,600 |
| 2022/05/19 | 1,005 | 1,041 | 998 | 1,033 | +9 | +0.9% | 32,600 |
| 2022/05/18 | 1,022 | 1,027 | 1,008 | 1,024 | +8 | +0.8% | 20,800 |
| 2022/05/17 | 1,003 | 1,017 | 1,001 | 1,016 | +15 | +1.5% | 22,100 |
| 2022/05/16 | 1,027 | 1,036 | 998 | 1,001 | -9 | -0.9% | 36,600 |
| 2022/05/13 | 1,052 | 1,060 | 990 | 1,010 | -57 | -5.3% | 142,400 |
| 2022/05/12 | 1,116 | 1,116 | 1,067 | 1,067 | -55 | -4.9% | 43,500 |
| 2022/05/11 | 1,127 | 1,132 | 1,107 | 1,122 | -13 | -1.1% | 25,400 |
| 2022/05/10 | 1,120 | 1,144 | 1,114 | 1,135 | -4 | -0.4% | 28,900 |
| 2022/05/09 | 1,150 | 1,163 | 1,139 | 1,139 | -19 | -1.6% | 22,200 |
| 2022/05/06 | 1,147 | 1,158 | 1,130 | 1,158 | +20 | +1.8% | 23,800 |
| 2022/05/02 | 1,149 | 1,150 | 1,128 | 1,138 | -17 | -1.5% | 22,900 |
| 2022/04/28 | 1,113 | 1,155 | 1,113 | 1,155 | +38 | +3.4% | 34,800 |
| 2022/04/27 | 1,105 | 1,117 | 1,095 | 1,117 | -2 | -0.2% | 53,000 |
| 2022/04/26 | 1,115 | 1,132 | 1,111 | 1,119 | +8 | +0.7% | 20,900 |
| 2022/04/25 | 1,100 | 1,120 | 1,100 | 1,111 | -3 | -0.3% | 28,000 |
| 2022/04/22 | 1,133 | 1,133 | 1,112 | 1,114 | -37 | -3.2% | 27,400 |
| 2022/04/21 | 1,139 | 1,151 | 1,128 | 1,151 | +12 | +1.1% | 29,300 |
| 2022/04/20 | 1,165 | 1,165 | 1,133 | 1,139 | -12 | -1% | 25,300 |
| 2022/04/19 | 1,134 | 1,151 | 1,132 | 1,151 | +28 | +2.5% | 29,700 |
| 2022/04/18 | 1,121 | 1,133 | 1,100 | 1,123 | -3 | -0.3% | 37,700 |
| 2022/04/15 | 1,130 | 1,142 | 1,125 | 1,126 | -27 | -2.3% | 38,600 |
| 2022/04/14 | 1,148 | 1,156 | 1,123 | 1,153 | +18 | +1.6% | 34,800 |
| 2022/04/13 | 1,120 | 1,136 | 1,118 | 1,135 | +21 | +1.9% | 32,100 |
| 2022/04/12 | 1,110 | 1,120 | 1,096 | 1,114 | -2 | -0.2% | 42,100 |
| 2022/04/11 | 1,121 | 1,130 | 1,097 | 1,116 | -22 | -1.9% | 36,600 |
| 2022/04/08 | 1,140 | 1,142 | 1,116 | 1,138 | -11 | -1% | 52,900 |
| 2022/04/07 | 1,165 | 1,175 | 1,148 | 1,149 | -29 | -2.5% | 45,500 |
| 2022/04/06 | 1,172 | 1,190 | 1,161 | 1,178 | -4 | -0.3% | 27,000 |
| 2022/04/05 | 1,198 | 1,198 | 1,176 | 1,182 | -6 | -0.5% | 32,000 |
| 2022/04/04 | 1,187 | 1,191 | 1,172 | 1,188 | +7 | +0.6% | 18,400 |
| 2022/04/01 | 1,167 | 1,183 | 1,148 | 1,181 | +13 | +1.1% | 36,000 |
601～
650
件表示中 / 5853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 | 130,200円 | +10.8% | +14.0% | 1.84% | 18.83倍 | 3.25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 |
| インテージＨＤ | 161,800円 | +7.5% | +7.3% | 2.78% | 16.67倍 | 1.92倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| オークネット | 264,100円 | +33.9% | +5.0% | 2.16% | 13.99倍 | 2.57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 |
| プレイド | 159,700円 | +23.5% | +117.4% | 0.00% | 161.64倍 | 20.60倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＳＲＡＨＤ | 423,500円 | +5.0% | -14.3% | 4.01% | 11.63倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
