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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/15 | 1,146 | 1,147 | 1,080 | 1,080 | -58 | -5.1% | 85,700 |
| 2024/05/14 | 1,138 | 1,162 | 1,120 | 1,138 | -5 | -0.4% | 68,600 |
| 2024/05/13 | 1,150 | 1,195 | 1,110 | 1,143 | -23 | -2% | 94,100 |
| 2024/05/10 | 1,199 | 1,199 | 1,162 | 1,166 | -22 | -1.9% | 42,300 |
| 2024/05/09 | 1,194 | 1,195 | 1,172 | 1,188 | +7 | +0.6% | 30,000 |
| 2024/05/08 | 1,200 | 1,206 | 1,181 | 1,181 | -15 | -1.3% | 38,400 |
| 2024/05/07 | 1,197 | 1,207 | 1,174 | 1,196 | +17 | +1.4% | 83,300 |
| 2024/05/02 | 1,173 | 1,193 | 1,164 | 1,179 | +4 | +0.3% | 47,200 |
| 2024/05/01 | 1,160 | 1,180 | 1,153 | 1,175 | +13 | +1.1% | 41,900 |
| 2024/04/30 | 1,154 | 1,162 | 1,138 | 1,162 | +22 | +1.9% | 57,300 |
| 2024/04/26 | 1,129 | 1,140 | 1,100 | 1,140 | +12 | +1.1% | 65,800 |
| 2024/04/25 | 1,140 | 1,144 | 1,117 | 1,128 | -20 | -1.7% | 36,000 |
| 2024/04/24 | 1,112 | 1,157 | 1,110 | 1,148 | +40 | +3.6% | 56,300 |
| 2024/04/23 | 1,105 | 1,113 | 1,094 | 1,108 | +11 | +1% | 29,400 |
| 2024/04/22 | 1,082 | 1,105 | 1,078 | 1,097 | +41 | +3.9% | 60,700 |
| 2024/04/19 | 1,101 | 1,105 | 1,039 | 1,056 | -53 | -4.8% | 74,600 |
| 2024/04/18 | 1,095 | 1,122 | 1,095 | 1,109 | +12 | +1.1% | 32,800 |
| 2024/04/17 | 1,092 | 1,108 | 1,060 | 1,097 | +6 | +0.5% | 96,500 |
| 2024/04/16 | 1,104 | 1,121 | 1,090 | 1,091 | -31 | -2.8% | 71,400 |
| 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 |
201～
250
件表示中 / 5940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 | 113,800円 | +10.8% | +14.0% | 2.37% | 16.45倍 | 2.84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 | 126,300円 | -2.5% | - | 3.96% | 29.74倍 | 1.02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 |
| ビジョン | 113,300円 | +12.6% | +18.9% | 3.97% | 12.66倍 | 3.18倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ミロク情報 | 176,200円 | +3.5% | +7.0% | 3.12% | 11.88倍 | 1.95倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| ラクスル | 94,900円 | +19.3% | +32.3% | 0.32% | 22.11倍 | 3.52倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
市場注目の銘柄
チャート関連のコラム
