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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 1,238 | 1,275 | 1,238 | 1,275 | +46 | +3.7% | 66,400 |
| 2022/08/10 | 1,216 | 1,232 | 1,215 | 1,229 | +17 | +1.4% | 39,700 |
| 2022/08/09 | 1,206 | 1,223 | 1,206 | 1,212 | +14 | +1.2% | 30,800 |
| 2022/08/08 | 1,200 | 1,204 | 1,185 | 1,198 | -2 | -0.2% | 17,500 |
| 2022/08/05 | 1,189 | 1,202 | 1,180 | 1,200 | -14 | -1.2% | 32,700 |
| 2022/08/04 | 1,231 | 1,231 | 1,202 | 1,214 | -5 | -0.4% | 27,700 |
| 2022/08/03 | 1,209 | 1,228 | 1,209 | 1,219 | +12 | +1% | 21,500 |
| 2022/08/02 | 1,204 | 1,212 | 1,191 | 1,207 | +4 | +0.3% | 23,700 |
| 2022/08/01 | 1,180 | 1,203 | 1,165 | 1,203 | +38 | +3.3% | 29,300 |
| 2022/07/29 | 1,216 | 1,216 | 1,164 | 1,165 | -56 | -4.6% | 32,000 |
| 2022/07/28 | 1,226 | 1,233 | 1,204 | 1,221 | +19 | +1.6% | 65,500 |
| 2022/07/27 | 1,197 | 1,219 | 1,187 | 1,202 | +4 | +0.3% | 65,000 |
| 2022/07/26 | 1,176 | 1,208 | 1,169 | 1,198 | +32 | +2.7% | 76,700 |
| 2022/07/25 | 1,156 | 1,166 | 1,136 | 1,166 | +10 | +0.9% | 25,100 |
| 2022/07/22 | 1,136 | 1,157 | 1,131 | 1,156 | +41 | +3.7% | 49,900 |
| 2022/07/21 | 1,113 | 1,118 | 1,110 | 1,115 | -4 | -0.4% | 16,600 |
| 2022/07/20 | 1,106 | 1,119 | 1,102 | 1,119 | +30 | +2.8% | 21,400 |
| 2022/07/19 | 1,104 | 1,104 | 1,088 | 1,089 | -14 | -1.3% | 8,800 |
| 2022/07/15 | 1,088 | 1,105 | 1,088 | 1,103 | +19 | +1.8% | 12,700 |
| 2022/07/14 | 1,082 | 1,089 | 1,078 | 1,084 | -9 | -0.8% | 11,400 |
| 2022/07/13 | 1,091 | 1,095 | 1,083 | 1,093 | +3 | +0.3% | 11,300 |
| 2022/07/12 | 1,110 | 1,110 | 1,083 | 1,090 | -26 | -2.3% | 20,000 |
| 2022/07/11 | 1,091 | 1,118 | 1,091 | 1,116 | +38 | +3.5% | 29,700 |
| 2022/07/08 | 1,094 | 1,100 | 1,078 | 1,078 | -16 | -1.5% | 36,100 |
| 2022/07/07 | 1,082 | 1,094 | 1,074 | 1,094 | +17 | +1.6% | 19,100 |
| 2022/07/06 | 1,056 | 1,080 | 1,054 | 1,077 | +12 | +1.1% | 20,300 |
| 2022/07/05 | 1,049 | 1,070 | 1,049 | 1,065 | +24 | +2.3% | 23,300 |
| 2022/07/04 | 1,053 | 1,056 | 1,033 | 1,041 | -1 | -0.1% | 14,700 |
| 2022/07/01 | 1,062 | 1,073 | 1,035 | 1,042 | -19 | -1.8% | 24,500 |
| 2022/06/30 | 1,067 | 1,077 | 1,059 | 1,061 | -8 | -0.7% | 24,200 |
| 2022/06/29 | 1,069 | 1,082 | 1,052 | 1,069 | -1 | -0.1% | 40,400 |
| 2022/06/28 | 1,053 | 1,070 | 1,046 | 1,070 | +8 | +0.8% | 34,600 |
| 2022/06/27 | 1,069 | 1,069 | 1,044 | 1,062 | +10 | +1% | 35,000 |
| 2022/06/24 | 1,033 | 1,052 | 1,030 | 1,052 | +22 | +2.1% | 18,400 |
| 2022/06/23 | 1,021 | 1,035 | 1,020 | 1,030 | +9 | +0.9% | 16,300 |
| 2022/06/22 | 1,034 | 1,034 | 1,010 | 1,021 | -11 | -1.1% | 14,600 |
| 2022/06/21 | 1,011 | 1,037 | 1,004 | 1,032 | +36 | +3.6% | 45,500 |
| 2022/06/20 | 1,010 | 1,010 | 982 | 996 | -2 | -0.2% | 40,300 |
| 2022/06/17 | 995 | 1,005 | 987 | 998 | -4 | -0.4% | 42,300 |
| 2022/06/16 | 1,022 | 1,025 | 1,002 | 1,002 | -2 | -0.2% | 27,200 |
| 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 |
651～
700
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
