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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,234 | 1,240 | 1,212 | 1,225 | -22 | -1.8% | 57,100 |
| 2024/10/07 | 1,269 | 1,269 | 1,247 | 1,247 | +4 | +0.3% | 55,500 |
| 2024/10/04 | 1,228 | 1,267 | 1,228 | 1,243 | +20 | +1.6% | 53,000 |
| 2024/10/03 | 1,237 | 1,249 | 1,217 | 1,223 | +16 | +1.3% | 39,200 |
| 2024/10/02 | 1,216 | 1,229 | 1,202 | 1,207 | -23 | -1.9% | 59,100 |
| 2024/10/01 | 1,245 | 1,256 | 1,215 | 1,230 | -15 | -1.2% | 33,600 |
| 2024/09/30 | 1,251 | 1,257 | 1,234 | 1,245 | -28 | -2.2% | 67,700 |
| 2024/09/27 | 1,294 | 1,296 | 1,263 | 1,273 | -11 | -0.9% | 52,600 |
| 2024/09/26 | 1,255 | 1,292 | 1,239 | 1,284 | +50 | +4.1% | 120,100 |
| 2024/09/25 | 1,239 | 1,243 | 1,222 | 1,234 | +5 | +0.4% | 49,100 |
| 2024/09/24 | 1,223 | 1,251 | 1,219 | 1,229 | +29 | +2.4% | 77,700 |
| 2024/09/20 | 1,220 | 1,221 | 1,195 | 1,200 | -10 | -0.8% | 63,300 |
| 2024/09/19 | 1,216 | 1,235 | 1,205 | 1,210 | ±0 | ±0% | 50,800 |
| 2024/09/18 | 1,205 | 1,213 | 1,182 | 1,210 | +20 | +1.7% | 54,400 |
| 2024/09/17 | 1,189 | 1,205 | 1,166 | 1,190 | +15 | +1.3% | 45,000 |
| 2024/09/13 | 1,210 | 1,210 | 1,174 | 1,175 | -37 | -3.1% | 55,700 |
| 2024/09/12 | 1,167 | 1,222 | 1,167 | 1,212 | +70 | +6.1% | 83,100 |
| 2024/09/11 | 1,160 | 1,166 | 1,130 | 1,142 | -28 | -2.4% | 49,500 |
| 2024/09/10 | 1,162 | 1,174 | 1,162 | 1,170 | +1 | +0.1% | 32,500 |
| 2024/09/09 | 1,165 | 1,185 | 1,151 | 1,169 | -13 | -1.1% | 34,800 |
| 2024/09/06 | 1,200 | 1,200 | 1,163 | 1,182 | -4 | -0.3% | 34,700 |
| 2024/09/05 | 1,176 | 1,217 | 1,176 | 1,186 | -14 | -1.2% | 33,000 |
| 2024/09/04 | 1,226 | 1,228 | 1,191 | 1,200 | -48 | -3.8% | 52,400 |
| 2024/09/03 | 1,219 | 1,248 | 1,219 | 1,248 | +30 | +2.5% | 55,100 |
| 2024/09/02 | 1,216 | 1,256 | 1,197 | 1,218 | +11 | +0.9% | 47,400 |
| 2024/08/30 | 1,218 | 1,226 | 1,205 | 1,207 | -11 | -0.9% | 34,900 |
| 2024/08/29 | 1,196 | 1,224 | 1,196 | 1,218 | +4 | +0.3% | 38,600 |
| 2024/08/28 | 1,233 | 1,236 | 1,203 | 1,214 | -16 | -1.3% | 41,500 |
| 2024/08/27 | 1,231 | 1,247 | 1,226 | 1,230 | +13 | +1.1% | 50,800 |
| 2024/08/26 | 1,229 | 1,238 | 1,216 | 1,217 | -13 | -1.1% | 43,800 |
| 2024/08/23 | 1,234 | 1,238 | 1,201 | 1,230 | -5 | -0.4% | 42,300 |
| 2024/08/22 | 1,234 | 1,238 | 1,210 | 1,235 | +31 | +2.6% | 56,400 |
| 2024/08/21 | 1,175 | 1,207 | 1,170 | 1,204 | +20 | +1.7% | 47,100 |
| 2024/08/20 | 1,180 | 1,194 | 1,174 | 1,184 | +22 | +1.9% | 45,400 |
| 2024/08/19 | 1,190 | 1,192 | 1,162 | 1,162 | -30 | -2.5% | 39,400 |
| 2024/08/16 | 1,161 | 1,192 | 1,151 | 1,192 | +45 | +3.9% | 87,900 |
| 2024/08/15 | 1,151 | 1,166 | 1,137 | 1,147 | -5 | -0.4% | 52,100 |
| 2024/08/14 | 1,139 | 1,157 | 1,117 | 1,152 | +13 | +1.1% | 55,400 |
| 2024/08/13 | 1,095 | 1,145 | 1,075 | 1,139 | +67 | +6.3% | 85,800 |
| 2024/08/09 | 1,095 | 1,100 | 1,047 | 1,072 | +6 | +0.6% | 117,200 |
| 2024/08/08 | 1,042 | 1,075 | 1,035 | 1,066 | -6 | -0.6% | 87,400 |
| 2024/08/07 | 1,144 | 1,148 | 1,030 | 1,072 | -42 | -3.8% | 141,100 |
| 2024/08/06 | 1,117 | 1,122 | 1,053 | 1,114 | -2 | -0.2% | 130,500 |
| 2024/08/05 | 1,065 | 1,120 | 977 | 1,116 | -28 | -2.4% | 140,500 |
| 2024/08/02 | 1,202 | 1,202 | 1,144 | 1,144 | -97 | -7.8% | 90,700 |
| 2024/08/01 | 1,290 | 1,292 | 1,233 | 1,241 | -50 | -3.9% | 73,600 |
| 2024/07/31 | 1,278 | 1,291 | 1,254 | 1,291 | -5 | -0.4% | 72,900 |
| 2024/07/30 | 1,310 | 1,312 | 1,265 | 1,296 | -16 | -1.2% | 102,500 |
| 2024/07/29 | 1,268 | 1,314 | 1,249 | 1,312 | +71 | +5.7% | 93,000 |
| 2024/07/26 | 1,256 | 1,279 | 1,226 | 1,241 | -10 | -0.8% | 92,200 |
151～
200
件表示中 / 5972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 | 130,800円 | +8.1% | +6.6% | 2.29% | 17.52倍 | 2.95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 |
| ソフトウェアサー | 1,231,000円 | +8.3% | +13.3% | 1.22% | 11.19倍 | 1.77倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| 日ビジシス | 139,000円 | +17.1% | +59.1% | 2.52% | 12.67倍 | 2.51倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| Ｆｉｎａｔｅｘｔ | 127,900円 | +42.8% | +95.1% | 0.00% | 54.22倍 | 7.33倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| クレスコ | 156,100円 | +8.9% | +13.5% | 3.72% | 13.14倍 | 2.09倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
