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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,111 | 1,130 | 1,097 | 1,122 | -15 | -1.3% | 66,500 |
| 2024/04/12 | 1,161 | 1,167 | 1,137 | 1,137 | -19 | -1.6% | 59,800 |
| 2024/04/11 | 1,172 | 1,175 | 1,154 | 1,156 | -33 | -2.8% | 27,600 |
| 2024/04/10 | 1,162 | 1,214 | 1,162 | 1,189 | +30 | +2.6% | 71,500 |
| 2024/04/09 | 1,158 | 1,161 | 1,147 | 1,159 | +9 | +0.8% | 35,200 |
| 2024/04/08 | 1,168 | 1,175 | 1,145 | 1,150 | +4 | +0.3% | 55,200 |
| 2024/04/05 | 1,144 | 1,173 | 1,126 | 1,146 | -14 | -1.2% | 50,800 |
| 2024/04/04 | 1,160 | 1,179 | 1,156 | 1,160 | +6 | +0.5% | 82,500 |
| 2024/04/03 | 1,159 | 1,163 | 1,133 | 1,154 | -34 | -2.9% | 84,800 |
| 2024/04/02 | 1,215 | 1,235 | 1,188 | 1,188 | -15 | -1.2% | 114,900 |
| 2024/04/01 | 1,165 | 1,212 | 1,149 | 1,203 | +42 | +3.6% | 131,500 |
| 2024/03/29 | 1,096 | 1,166 | 1,060 | 1,161 | +55 | +5% | 161,500 |
| 2024/03/28 | 1,141 | 1,141 | 1,106 | 1,106 | -1,219 | -52.4% | 94,200 |
| 2024/03/27 | 2,258 | 2,343 | 2,250 | 2,325 | +74 | +3.3% | 53,200 |
| 2024/03/26 | 2,270 | 2,277 | 2,230 | 2,251 | -34 | -1.5% | 42,500 |
| 2024/03/25 | 2,341 | 2,345 | 2,285 | 2,285 | -78 | -3.3% | 44,300 |
| 2024/03/22 | 2,380 | 2,390 | 2,331 | 2,363 | +16 | +0.7% | 37,500 |
| 2024/03/21 | 2,385 | 2,389 | 2,346 | 2,347 | ±0 | ±0% | 37,600 |
| 2024/03/19 | 2,342 | 2,355 | 2,295 | 2,347 | +3 | +0.1% | 29,400 |
| 2024/03/18 | 2,293 | 2,353 | 2,272 | 2,344 | +53 | +2.3% | 36,200 |
| 2024/03/15 | 2,278 | 2,313 | 2,242 | 2,291 | +13 | +0.6% | 42,700 |
| 2024/03/14 | 2,260 | 2,295 | 2,231 | 2,278 | -45 | -1.9% | 52,100 |
| 2024/03/13 | 2,395 | 2,395 | 2,303 | 2,323 | -75 | -3.1% | 66,200 |
| 2024/03/12 | 2,279 | 2,399 | 2,235 | 2,398 | +69 | +3% | 99,200 |
| 2024/03/11 | 2,115 | 2,330 | 2,112 | 2,329 | +202 | +9.5% | 180,500 |
| 2024/03/08 | 2,050 | 2,137 | 2,050 | 2,127 | +48 | +2.3% | 80,000 |
| 2024/03/07 | 2,115 | 2,134 | 2,067 | 2,079 | -35 | -1.7% | 37,500 |
| 2024/03/06 | 2,103 | 2,139 | 2,090 | 2,114 | +5 | +0.2% | 38,900 |
| 2024/03/05 | 2,114 | 2,121 | 2,082 | 2,109 | -27 | -1.3% | 27,200 |
| 2024/03/04 | 2,075 | 2,137 | 2,051 | 2,136 | +58 | +2.8% | 57,800 |
| 2024/03/01 | 2,100 | 2,121 | 2,074 | 2,078 | -50 | -2.3% | 40,200 |
| 2024/02/29 | 2,117 | 2,138 | 2,084 | 2,128 | -6 | -0.3% | 36,200 |
| 2024/02/28 | 2,158 | 2,175 | 2,114 | 2,134 | -2 | -0.1% | 69,100 |
| 2024/02/27 | 2,179 | 2,180 | 2,125 | 2,136 | -30 | -1.4% | 40,500 |
| 2024/02/26 | 2,149 | 2,204 | 2,143 | 2,166 | +28 | +1.3% | 46,900 |
| 2024/02/22 | 2,103 | 2,148 | 2,072 | 2,138 | +67 | +3.2% | 46,600 |
| 2024/02/21 | 2,106 | 2,111 | 2,061 | 2,071 | -45 | -2.1% | 57,000 |
| 2024/02/20 | 2,220 | 2,231 | 2,116 | 2,116 | -122 | -5.5% | 61,200 |
| 2024/02/19 | 2,344 | 2,345 | 2,220 | 2,238 | -97 | -4.2% | 62,000 |
| 2024/02/16 | 2,274 | 2,341 | 2,250 | 2,335 | +64 | +2.8% | 65,800 |
| 2024/02/15 | 2,272 | 2,289 | 2,212 | 2,271 | +14 | +0.6% | 50,000 |
| 2024/02/14 | 2,198 | 2,259 | 2,134 | 2,257 | +59 | +2.7% | 50,900 |
| 2024/02/13 | 2,100 | 2,205 | 2,100 | 2,198 | +119 | +5.7% | 43,800 |
| 2024/02/09 | 2,120 | 2,167 | 2,079 | 2,079 | -85 | -3.9% | 55,900 |
| 2024/02/08 | 2,240 | 2,274 | 2,124 | 2,164 | +41 | +1.9% | 64,700 |
| 2024/02/07 | 2,116 | 2,133 | 2,095 | 2,123 | -20 | -0.9% | 49,900 |
| 2024/02/06 | 2,131 | 2,179 | 2,091 | 2,143 | -26 | -1.2% | 56,800 |
| 2024/02/05 | 2,240 | 2,240 | 2,166 | 2,169 | -59 | -2.6% | 44,000 |
| 2024/02/02 | 2,221 | 2,251 | 2,195 | 2,228 | +7 | +0.3% | 33,300 |
| 2024/02/01 | 2,265 | 2,277 | 2,220 | 2,221 | -75 | -3.3% | 27,600 |
151～
200
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
