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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,278 | 1,281 | 1,242 | 1,251 | -47 | -3.6% | 98,600 |
| 2024/07/24 | 1,294 | 1,344 | 1,288 | 1,298 | +4 | +0.3% | 94,600 |
| 2024/07/23 | 1,275 | 1,303 | 1,275 | 1,294 | +19 | +1.5% | 36,900 |
| 2024/07/22 | 1,385 | 1,399 | 1,272 | 1,275 | -85 | -6.3% | 154,300 |
| 2024/07/19 | 1,330 | 1,360 | 1,325 | 1,360 | +31 | +2.3% | 75,900 |
| 2024/07/18 | 1,324 | 1,369 | 1,300 | 1,329 | -19 | -1.4% | 68,300 |
| 2024/07/17 | 1,358 | 1,375 | 1,330 | 1,348 | +3 | +0.2% | 75,800 |
| 2024/07/16 | 1,353 | 1,370 | 1,341 | 1,345 | +5 | +0.4% | 97,100 |
| 2024/07/12 | 1,240 | 1,344 | 1,240 | 1,340 | +85 | +6.8% | 189,200 |
| 2024/07/11 | 1,247 | 1,260 | 1,220 | 1,255 | +19 | +1.5% | 51,800 |
| 2024/07/10 | 1,252 | 1,260 | 1,220 | 1,236 | -16 | -1.3% | 71,900 |
| 2024/07/09 | 1,233 | 1,262 | 1,233 | 1,252 | +20 | +1.6% | 62,300 |
| 2024/07/08 | 1,266 | 1,270 | 1,227 | 1,232 | -28 | -2.2% | 63,900 |
| 2024/07/05 | 1,239 | 1,275 | 1,230 | 1,260 | +24 | +1.9% | 88,000 |
| 2024/07/04 | 1,238 | 1,239 | 1,214 | 1,236 | +1 | +0.1% | 68,100 |
| 2024/07/03 | 1,256 | 1,260 | 1,227 | 1,235 | -20 | -1.6% | 98,200 |
| 2024/07/02 | 1,199 | 1,258 | 1,185 | 1,255 | +45 | +3.7% | 123,000 |
| 2024/07/01 | 1,247 | 1,251 | 1,209 | 1,210 | -22 | -1.8% | 68,500 |
| 2024/06/28 | 1,255 | 1,260 | 1,212 | 1,232 | -18 | -1.4% | 90,200 |
| 2024/06/27 | 1,232 | 1,252 | 1,221 | 1,250 | +12 | +1% | 117,000 |
| 2024/06/26 | 1,220 | 1,247 | 1,211 | 1,238 | +20 | +1.6% | 152,400 |
| 2024/06/25 | 1,169 | 1,218 | 1,158 | 1,218 | +65 | +5.6% | 131,400 |
| 2024/06/24 | 1,111 | 1,155 | 1,111 | 1,153 | +23 | +2% | 71,300 |
| 2024/06/21 | 1,145 | 1,152 | 1,118 | 1,130 | -16 | -1.4% | 181,000 |
| 2024/06/20 | 1,131 | 1,180 | 1,131 | 1,146 | -3 | -0.3% | 144,400 |
| 2024/06/19 | 1,084 | 1,169 | 1,077 | 1,149 | +72 | +6.7% | 197,500 |
| 2024/06/18 | 1,056 | 1,078 | 1,044 | 1,077 | +37 | +3.6% | 83,000 |
| 2024/06/17 | 1,045 | 1,057 | 1,027 | 1,040 | -13 | -1.2% | 79,800 |
| 2024/06/14 | 1,001 | 1,056 | 998 | 1,053 | +47 | +4.7% | 110,800 |
| 2024/06/13 | 1,040 | 1,040 | 1,005 | 1,006 | -20 | -1.9% | 86,000 |
| 2024/06/12 | 1,041 | 1,047 | 1,024 | 1,026 | -14 | -1.3% | 61,000 |
| 2024/06/11 | 1,050 | 1,057 | 1,038 | 1,040 | +2 | +0.2% | 59,300 |
| 2024/06/10 | 1,033 | 1,056 | 1,033 | 1,038 | +5 | +0.5% | 68,100 |
| 2024/06/07 | 1,025 | 1,040 | 1,021 | 1,033 | +4 | +0.4% | 27,400 |
| 2024/06/06 | 1,040 | 1,045 | 1,023 | 1,029 | +3 | +0.3% | 41,000 |
| 2024/06/05 | 1,054 | 1,054 | 1,026 | 1,026 | -37 | -3.5% | 63,800 |
| 2024/06/04 | 1,064 | 1,076 | 1,057 | 1,063 | -1 | -0.1% | 47,900 |
| 2024/06/03 | 1,060 | 1,072 | 1,051 | 1,064 | -17 | -1.6% | 99,500 |
| 2024/05/31 | 1,030 | 1,081 | 1,027 | 1,081 | +55 | +5.4% | 85,200 |
| 2024/05/30 | 1,025 | 1,031 | 1,008 | 1,026 | -8 | -0.8% | 62,300 |
| 2024/05/29 | 1,081 | 1,090 | 1,033 | 1,034 | -38 | -3.5% | 59,500 |
| 2024/05/28 | 1,122 | 1,125 | 1,072 | 1,072 | -52 | -4.6% | 72,400 |
| 2024/05/27 | 1,100 | 1,124 | 1,090 | 1,124 | +31 | +2.8% | 38,300 |
| 2024/05/24 | 1,065 | 1,097 | 1,064 | 1,093 | +26 | +2.4% | 65,300 |
| 2024/05/23 | 1,080 | 1,080 | 1,047 | 1,067 | -21 | -1.9% | 64,100 |
| 2024/05/22 | 1,088 | 1,104 | 1,072 | 1,088 | +2 | +0.2% | 52,800 |
| 2024/05/21 | 1,113 | 1,125 | 1,084 | 1,086 | -24 | -2.2% | 46,200 |
| 2024/05/20 | 1,110 | 1,129 | 1,100 | 1,110 | -1 | -0.1% | 40,300 |
| 2024/05/17 | 1,094 | 1,119 | 1,072 | 1,111 | +10 | +0.9% | 51,800 |
| 2024/05/16 | 1,081 | 1,112 | 1,066 | 1,101 | +21 | +1.9% | 73,600 |
201～
250
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
