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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 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 |
251～
300
件表示中 / 6007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 | 126,800円 | +8.1% | +6.6% | 2.37% | 16.98倍 | 2.86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 |
| アイル | 260,800円 | +9.4% | +12.6% | 1.80% | 19.78倍 | 8.76倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| フィックスタース | 191,300円 | +16.3% | +12.8% | 0.94% | 32.47倍 | 8.34倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| 福井コンピ | 306,500円 | +5.9% | +7.2% | 2.38% | 14.70倍 | 2.34倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| スマレジ | 322,000円 | +25.2% | +18.9% | 0.62% | 33.24倍 | 8.09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
