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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,282 | 1,308 | 1,278 | 1,300 | +26 | +2% | 32,300 |
| 2022/10/25 | 1,281 | 1,298 | 1,269 | 1,274 | -10 | -0.8% | 41,800 |
| 2022/10/24 | 1,310 | 1,310 | 1,284 | 1,284 | -19 | -1.5% | 38,200 |
| 2022/10/21 | 1,315 | 1,318 | 1,303 | 1,303 | -9 | -0.7% | 35,900 |
| 2022/10/20 | 1,310 | 1,336 | 1,309 | 1,312 | -17 | -1.3% | 41,100 |
| 2022/10/19 | 1,308 | 1,331 | 1,290 | 1,329 | +21 | +1.6% | 28,500 |
| 2022/10/18 | 1,290 | 1,311 | 1,284 | 1,308 | +28 | +2.2% | 22,000 |
| 2022/10/17 | 1,294 | 1,295 | 1,277 | 1,280 | -29 | -2.2% | 22,800 |
| 2022/10/14 | 1,281 | 1,319 | 1,280 | 1,309 | +26 | +2% | 37,600 |
| 2022/10/13 | 1,288 | 1,289 | 1,268 | 1,283 | -17 | -1.3% | 34,900 |
| 2022/10/12 | 1,290 | 1,310 | 1,284 | 1,300 | +3 | +0.2% | 22,100 |
| 2022/10/11 | 1,310 | 1,313 | 1,290 | 1,297 | -34 | -2.6% | 44,700 |
| 2022/10/07 | 1,313 | 1,337 | 1,311 | 1,331 | +6 | +0.5% | 32,800 |
| 2022/10/06 | 1,313 | 1,346 | 1,313 | 1,325 | +14 | +1.1% | 44,600 |
| 2022/10/05 | 1,316 | 1,333 | 1,307 | 1,311 | +1 | +0.1% | 53,000 |
| 2022/10/04 | 1,275 | 1,310 | 1,271 | 1,310 | +63 | +5.1% | 78,300 |
| 2022/10/03 | 1,239 | 1,254 | 1,225 | 1,247 | +9 | +0.7% | 24,000 |
| 2022/09/30 | 1,217 | 1,265 | 1,217 | 1,238 | +1 | +0.1% | 52,000 |
| 2022/09/29 | 1,215 | 1,241 | 1,209 | 1,237 | +27 | +2.2% | 46,300 |
| 2022/09/28 | 1,200 | 1,210 | 1,181 | 1,210 | +6 | +0.5% | 50,900 |
| 2022/09/27 | 1,200 | 1,211 | 1,197 | 1,204 | +8 | +0.7% | 31,200 |
| 2022/09/26 | 1,200 | 1,209 | 1,185 | 1,196 | -16 | -1.3% | 46,900 |
| 2022/09/22 | 1,189 | 1,217 | 1,185 | 1,212 | +12 | +1% | 39,300 |
| 2022/09/21 | 1,195 | 1,212 | 1,181 | 1,200 | -9 | -0.7% | 42,800 |
| 2022/09/20 | 1,212 | 1,222 | 1,190 | 1,209 | -3 | -0.2% | 65,700 |
| 2022/09/16 | 1,210 | 1,228 | 1,188 | 1,212 | -4 | -0.3% | 77,800 |
| 2022/09/15 | 1,264 | 1,270 | 1,212 | 1,216 | -40 | -3.2% | 139,000 |
| 2022/09/14 | 1,250 | 1,332 | 1,205 | 1,256 | +81 | +6.9% | 483,100 |
| 2022/09/13 | 1,187 | 1,187 | 1,170 | 1,175 | -8 | -0.7% | 12,200 |
| 2022/09/12 | 1,212 | 1,212 | 1,183 | 1,183 | -24 | -2% | 17,200 |
| 2022/09/09 | 1,193 | 1,212 | 1,193 | 1,207 | +8 | +0.7% | 39,200 |
| 2022/09/08 | 1,175 | 1,199 | 1,175 | 1,199 | +25 | +2.1% | 30,300 |
| 2022/09/07 | 1,186 | 1,186 | 1,168 | 1,174 | -15 | -1.3% | 22,000 |
| 2022/09/06 | 1,169 | 1,194 | 1,166 | 1,189 | +23 | +2% | 29,700 |
| 2022/09/05 | 1,150 | 1,177 | 1,136 | 1,166 | +14 | +1.2% | 21,400 |
| 2022/09/02 | 1,156 | 1,161 | 1,125 | 1,152 | -5 | -0.4% | 35,500 |
| 2022/09/01 | 1,176 | 1,182 | 1,157 | 1,157 | -33 | -2.8% | 39,900 |
| 2022/08/31 | 1,190 | 1,209 | 1,184 | 1,190 | -11 | -0.9% | 30,100 |
| 2022/08/30 | 1,191 | 1,202 | 1,180 | 1,201 | +24 | +2% | 26,000 |
| 2022/08/29 | 1,202 | 1,204 | 1,176 | 1,177 | -51 | -4.2% | 36,300 |
| 2022/08/26 | 1,236 | 1,237 | 1,223 | 1,228 | +7 | +0.6% | 19,900 |
| 2022/08/25 | 1,217 | 1,228 | 1,216 | 1,221 | +4 | +0.3% | 15,400 |
| 2022/08/24 | 1,215 | 1,226 | 1,211 | 1,217 | +11 | +0.9% | 30,300 |
| 2022/08/23 | 1,210 | 1,216 | 1,204 | 1,206 | -14 | -1.1% | 15,300 |
| 2022/08/22 | 1,218 | 1,224 | 1,211 | 1,220 | -1 | -0.1% | 12,800 |
| 2022/08/19 | 1,232 | 1,232 | 1,216 | 1,221 | ±0 | ±0% | 15,400 |
| 2022/08/18 | 1,233 | 1,233 | 1,213 | 1,221 | -17 | -1.4% | 21,900 |
| 2022/08/17 | 1,230 | 1,245 | 1,229 | 1,238 | +9 | +0.7% | 25,000 |
| 2022/08/16 | 1,233 | 1,234 | 1,218 | 1,229 | -13 | -1% | 21,200 |
| 2022/08/15 | 1,260 | 1,270 | 1,190 | 1,242 | -33 | -2.6% | 67,600 |
601～
650
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
