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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 176.5 | 179 | 176.5 | 177.8 | -0.2 | -0.1% | 8,400 |
| 2010/08/04 | 180.5 | 180.5 | 177.3 | 178 | -0.3 | -0.2% | 4,400 |
| 2010/08/03 | 179.5 | 181.5 | 178 | 178.3 | -1.2 | -0.7% | 4,400 |
| 2010/08/02 | 181.5 | 182.8 | 179.5 | 179.5 | +0.5 | +0.3% | 7,200 |
| 2010/07/30 | 184 | 184 | 179 | 179 | -3.3 | -1.8% | 10,800 |
| 2010/07/29 | 183 | 185.5 | 182.3 | 182.3 | -12 | -6.2% | 77,200 |
| 2010/07/28 | 194 | 194.3 | 185 | 194.3 | +3.8 | +2% | 35,200 |
| 2010/07/27 | 191.5 | 191.5 | 189.5 | 190.5 | +1.2 | +0.6% | 42,000 |
| 2010/07/26 | 190.5 | 190.5 | 187.5 | 189.3 | +6.3 | +3.4% | 47,600 |
| 2010/07/23 | 179.3 | 183.8 | 177.8 | 183 | +3.5 | +1.9% | 16,000 |
| 2010/07/22 | 177.5 | 179.5 | 176.3 | 179.5 | +4.2 | +2.4% | 6,800 |
| 2010/07/21 | 176.5 | 177.5 | 175.3 | 175.3 | -1.2 | -0.7% | 12,400 |
| 2010/07/20 | 172.8 | 176.5 | 172.8 | 176.5 | ±0 | ±0% | 8,000 |
| 2010/07/16 | 175.8 | 178.5 | 175.3 | 176.5 | +0.7 | +0.4% | 10,000 |
| 2010/07/15 | 176.8 | 176.8 | 175.8 | 175.8 | -2 | -1.1% | 10,400 |
| 2010/07/14 | 178.3 | 178.3 | 176.3 | 177.8 | +1 | +0.6% | 2,000 |
| 2010/07/13 | 176.8 | 180 | 176.8 | 176.8 | -1 | -0.6% | 4,800 |
| 2010/07/12 | 180.8 | 180.8 | 175 | 177.8 | -3 | -1.7% | 6,400 |
| 2010/07/09 | 185 | 185 | 180.8 | 180.8 | -1.5 | -0.8% | 4,400 |
| 2010/07/08 | 180.5 | 184.3 | 180.5 | 182.3 | +3.5 | +2% | 5,200 |
| 2010/07/07 | 178.3 | 180 | 178.3 | 178.8 | -0.5 | -0.3% | 2,000 |
| 2010/07/06 | 178 | 179.8 | 177.5 | 179.3 | +1 | +0.6% | 6,800 |
| 2010/07/05 | 177.8 | 180.5 | 177.8 | 178.3 | -3.2 | -1.8% | 3,200 |
| 2010/07/02 | 175.8 | 181.8 | 175.8 | 181.5 | +2.2 | +1.2% | 8,000 |
| 2010/07/01 | 186.5 | 186.5 | 179.3 | 179.3 | -7.2 | -3.9% | 9,200 |
| 2010/06/30 | 187.5 | 187.5 | 183.5 | 186.5 | +1 | +0.5% | 14,400 |
| 2010/06/29 | 187.5 | 187.5 | 185.5 | 185.5 | +1.5 | +0.8% | 20,000 |
| 2010/06/28 | 185.5 | 185.5 | 178.3 | 184 | +2.2 | +1.2% | 11,600 |
| 2010/06/25 | 175.8 | 181.8 | 175.8 | 181.8 | +4 | +2.2% | 8,000 |
| 2010/06/24 | 179 | 179 | 177 | 177.8 | -1.7 | -0.9% | 2,400 |
| 2010/06/23 | 183.8 | 183.8 | 179 | 179.5 | -4.3 | -2.3% | 3,200 |
| 2010/06/22 | 183.8 | 183.8 | 183.8 | 183.8 | -3.7 | -2% | 2,800 |
| 2010/06/21 | 187.5 | 187.5 | 187 | 187.5 | +4 | +2.2% | 12,800 |
| 2010/06/18 | 185.3 | 185.3 | 181.8 | 183.5 | +2 | +1.1% | 17,600 |
| 2010/06/17 | 186 | 186 | 180 | 181.5 | +2.5 | +1.4% | 13,600 |
| 2010/06/16 | 182.5 | 184 | 178.8 | 179 | +4.5 | +2.6% | 17,600 |
| 2010/06/15 | 179.3 | 179.3 | 174.5 | 174.5 | -4.8 | -2.7% | 14,000 |
| 2010/06/14 | 179.5 | 180 | 177 | 179.3 | +2.3 | +1.3% | 7,600 |
| 2010/06/11 | 181 | 181 | 177 | 177 | -0.5 | -0.3% | 20,800 |
| 2010/06/10 | 178.8 | 179 | 177.5 | 177.5 | -5 | -2.7% | 2,400 |
| 2010/06/09 | 183.5 | 183.5 | 178.8 | 182.5 | -1.3 | -0.7% | 6,400 |
| 2010/06/08 | 177.8 | 183.8 | 177.8 | 183.8 | +7.3 | +4.1% | 5,600 |
| 2010/06/07 | 173.3 | 176.5 | 173 | 176.5 | -0.3 | -0.2% | 3,600 |
| 2010/06/04 | 176.8 | 176.8 | 176.8 | 176.8 | +2.3 | +1.3% | 1,200 |
| 2010/06/03 | 173.5 | 175.8 | 173 | 174.5 | +1 | +0.6% | 5,600 |
| 2010/06/02 | 171.5 | 174 | 171.5 | 173.5 | -0.5 | -0.3% | 5,600 |
| 2010/06/01 | 175 | 175 | 173.8 | 174 | -1 | -0.6% | 10,800 |
| 2010/05/31 | 175 | 175.8 | 174.5 | 175 | ±0 | ±0% | 13,200 |
| 2010/05/28 | 184.5 | 184.5 | 174.5 | 175 | -5.8 | -3.2% | 22,800 |
| 2010/05/27 | 182.3 | 182.3 | 179 | 180.8 | +2.3 | +1.3% | 15,600 |
3501～
3550
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
