4687 TDCソフト

4687
2024/05/17
時価
558億円
PER 予
16.94倍
2010年以降
5.89-20.07倍
(2010-2024年)
PBR
2.83倍
2010年以降
0.56-3.06倍
(2010-2024年)
配当 予
2.16%
ROE 予
16.72%
ROA 予
12.12%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,101
始値
1,094
高値
1,119
安値
1,072
終値 +0.91%
1,111
出来高 -29.62%
51,800

乖離率

株価(5日)
移動平均値
-0.36%
1,115
株価(25日)
移動平均値
-2.2%
1,136
出来高(5日)
移動平均値
-30.71%
74,760

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/171,0941,1191,0721,111+0.91%51,800558億241万-2.2%16.942.83
05/161,0811,1121,0661,101+1.94%73,600553億14万-3.25%16.792.81
05/151,1461,1471,0801,080-5.1%85,700542億4537万-5.26%16.472.75
05/141,1381,1621,1201,138-0.44%68,600571億5855万-0.35%17.352.9
05/131,1501,1951,1101,143-1.97%94,100574億968万0%17.432.91
05/101,1991,1991,1621,166-1.85%42,300585億6491万+1.92%17.782.97
05/091,1941,1951,1721,188+0.59%30,000596億6991万+3.76%18.113.03
05/081,2001,2061,1811,181-1.25%38,400593億1832万+3.14%18.013.01
05/071,1971,2071,1741,196+1.44%83,300600億7173万+4.55%18.243.05
05/021,1731,1931,1641,179+0.34%47,200592億1786万+3.33%17.983.01
05/011,1601,1801,1531,175+1.12%41,900590億1696万+3.07%17.923
04/301,1541,1621,1381,162+1.93%57,300583億6400万+2.11%17.722.96
04/261,1291,1401,1001,140+1.06%65,800572億5900万+0.26%17.382.91
04/251,1401,1441,1171,128-1.74%36,000566億5628万-0.97%17.22.88
04/241,1121,1571,1101,148+3.61%56,300576億6082万+0.61%17.52.93
04/231,1051,1131,0941,108+1%29,400556億5173万-2.98%16.92.83
04/221,0821,1051,0781,097+3.88%60,700550億9923万-4.11%16.732.8
04/191,1011,1051,0391,056-4.78%74,600530億3992万-7.85%16.12.69
04/181,0951,1221,0951,109+1.09%32,800557億196万-3.57%16.912.83
04/171,0921,1081,0601,097+0.55%96,500550億9923万-4.77%16.732.8
04/161,1041,1211,0901,091-2.76%71,400547億9787万-5.62%16.642.78
04/151,1111,1301,0971,122-1.32%66,500563億5491万-3.19%17.112.86
04/121,1611,1671,1371,137-1.64%59,800571億832万-1.73%17.342.9
04/111,1721,1751,1541,156-2.78%27,600580億6264万+0.26%17.632.95
04/101,1621,2141,1621,189+2.59%71,500597億2014万+3.48%18.133.03
04/091,1581,1611,1471,159+0.78%35,200291億666万+1.4%17.672.96
04/081,1681,1751,1451,150+0.35%55,200577億6128万+0.88%17.542.93
04/051,1441,1731,1261,146-1.21%50,800575億6037万+0.97%17.472.92
04/041,1601,1791,1561,160+0.52%82,500582億6355万+2.47%17.692.96
04/031,1591,1631,1331,154-2.86%84,800579億6218万+2.3%17.62.94
04/021,2151,2351,1881,188-1.25%114,900596億6991万+5.6%18.113.03
04/011,1651,2121,1491,203+3.62%131,500604億2332万+7.31%18.343.07
04/01株式分割 1→2
03/291,0961,1661,0601,161+4.97%161,500583億1377万+4.13%17.923
03/281,1411,1411,1061,106-4.86%94,2001111億256万-0.36%35.065.86
03/271,1291,1721,1251,163+3.29%106,400583億8912万+4.92%17.953
03/261,1351,1391,1151,126-1.49%85,000565億3071万+1.67%17.382.9
03/251,1711,1731,1431,143-3.3%88,600573億8457万+3.11%17.642.95
03/221,1901,1951,1661,182+0.68%75,000593億4343万+6.63%18.243.05
03/211,1931,1951,1731,1740%75,200589億4161万+6.1%18.123.03
03/191,1711,1781,1481,174+0.13%58,800589億4161万+6.39%18.123.03
03/181,1471,1771,1361,172+2.31%72,400588億6627万+6.84%18.093.02
03/151,1391,1571,1211,146+0.57%85,400575億3525万+4.71%17.682.96
03/141,1301,1481,1161,139-1.94%104,200572億878万+4.4%17.582.94
03/131,1981,1981,1521,162-3.13%132,400583億3889万+6.76%17.933
03/121,1401,2001,1181,199+2.96%198,400602億2241万+10.51%18.513.09
03/111,0581,1651,0561,165+9.5%361,000584億8957万+7.72%17.983.01
03/081,0251,0691,0251,064+2.31%160,000534億1662万-1.44%16.422.74
03/071,0581,0671,0341,040-1.66%75,000522億1117万-4.02%16.052.68
03/061,0521,0701,0451,057+0.24%77,800530億9015万-2.67%16.322.73
03/051,0571,0611,0411,055-1.26%54,400529億6458万-3.08%16.282.72
03/041,0381,0691,0261,068+2.79%115,600536億4264万-2.02%16.492.76
03/011,0501,0611,0371,039-2.35%80,400521億8606万-4.85%16.042.68
02/291,0591,0691,0421,064-0.28%72,400534億4174万-2.92%16.432.75
02/281,0791,0881,0571,067-0.09%138,200535億9242万-2.91%16.472.75
02/271,0901,0901,0631,068-1.39%81,000536億4264万-3.09%16.492.76
02/261,0751,1021,0721,083+1.31%93,800543億9605万-1.9%16.722.8
02/221,0521,0741,0361,069+3.24%93,200536億9287万-3.26%16.52.76
02/211,0531,0561,0311,036-2.13%114,000520億1026万-6.37%15.992.67
02/201,1101,1161,0581,058-5.45%122,400531億4037万-4.6%16.332.73
02/191,1721,1731,1101,119-4.15%124,000562億423万+0.72%17.272.89
02/161,1371,1711,1251,168+2.82%131,600586億4025万+5.28%18.023.01
02/151,1361,1451,1061,136+0.62%100,000570億3298万+2.67%17.532.93
02/141,0991,1301,0671,129+2.68%101,800566億8139万+2.22%17.422.91
02/131,0501,1031,0501,099+5.72%87,600551億9969万-0.36%16.972.84
02/091,0601,0841,0401,040-3.93%111,800522億1117万-5.59%16.052.68
02/081,1201,1371,0621,082+1.93%129,400543億4583万-1.81%16.72.79
02/071,0581,0671,0481,062-0.93%99,800533億1617万-3.59%16.392.74
02/061,0661,0901,0461,072-1.2%113,600538億1844万-2.68%16.542.77
02/051,1201,1201,0831,085-2.65%88,000544億7139万-1.5%16.742.8
02/021,1111,1261,0981,114+0.32%66,600559億5310万+1.27%17.22.88
02/011,1331,1391,1101,111-3.27%55,200557億7730万+1.23%17.142.87
01/311,1161,1481,1161,148+1.91%66,000576億6082万+4.84%17.722.96
01/301,1221,1291,1121,127+0.99%67,400565億8094万+3.44%17.392.91
01/291,1111,1231,1061,116+1.18%51,800560億2844万+2.81%17.222.88
01/261,1141,1141,0961,103-1.56%70,000553億7548万+1.8%17.022.85
01/251,1231,1341,1181,120-0.8%40,400562億5446万+3.7%17.292.89
01/241,1501,1711,1201,129-1.61%69,800567億650万+5.02%17.432.91
01/231,1501,1601,1371,148+0.44%64,000576億3571万+7.14%17.712.96
01/221,1241,1431,1241,143+2.7%64,800573億8457万+6.98%17.642.95
01/191,1031,1141,1021,113+1.04%53,200558億7776万+4.56%17.172.87
01/181,1031,1161,1011,101-0.45%38,200553億14万+3.77%172.84
01/171,1081,1291,1031,106+0.23%86,600555億5128万+4.54%17.072.85
01/161,1171,1171,1001,104-0.63%44,800554億2571万+4.6%17.042.85
01/151,0801,1111,0771,111+3.25%74,800557億7730万+5.56%17.142.87
01/121,0971,0971,0711,076-0.69%44,200540億1935万+2.62%16.62.78
01/111,0901,0981,0721,083-0.32%70,600543億9605万+3.54%16.722.8
01/101,0901,0911,0791,087-0.59%72,400545億7185万+4.17%16.772.8
01/091,0841,0951,0741,093+3.26%90,200548億9832万+4.89%16.872.82
01/051,0691,0851,0591,059-0.66%96,600531億6549万+1.88%16.342.73
01/041,0601,0691,0431,066+0.09%75,400535億1708万+2.65%16.452.75
2023
12/291,0641,0661,0491,065+0.42%37,200534億6685万+2.85%16.432.82
12/281,0651,0681,0531,060-0.7%30,200532億4083万+2.51%16.362.81
12/271,0601,0681,0401,068+1.23%77,200536億1753万+3.44%16.482.83
12/261,0391,0631,0391,055+1.01%76,400529億6458万+2.58%16.282.79
12/251,0531,0651,0351,044-0.1%76,800524億3719万+1.95%16.122.76
12/221,0331,0451,0221,045+2.7%64,600524億8742万+2.35%16.132.77
12/211,0171,0291,0141,018-1.31%35,800511億617万+0.15%15.712.69
12/201,0611,0611,0281,031-1.86%65,000517億8424万+1.98%15.922.73
12/191,0221,0511,0211,051+2.79%86,200527億6367万+4.53%16.222.78
12/181,0151,0309781,022+1.19%121,400513億3219万+2.4%15.782.7

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
113
904
6/18
78
623
1/24

620
1/23
79,200
9,900
1/22
--+7.01%
6/20
-14.53%
1/24
2009年
3月期
111
890
6/18
65
516
10/10
288,000
36,000
5/12
--+18.6%
5/9
-21.89%
10/8
2010年
3月期
101
810
12/21
83
662
4/23
84,800
10,600
12/18
--+8.98%
12/28
-8.13%
2/8
2011年
3月期
98
787
3/2

787
3/1

他5件
66
530
3/16
154,400
19,300
7/29
49億4110万33億2755万+7.66%
11/19
-24.1%
3/15
2012年
3月期
104
830
7/26
77
623
4/15

616
4/12

他2件
105,600
13,200
7/26
52億1107万38億6749万+9.37%
8/30
-11.63%
8/9
2013年
3月期
120
958
3/18
89
710
4/16
760,000
95,000
3/18
60億1470万44億5766万+12.56%
3/19
-5.56%
9/7
2014年
3月期
110
880
1/21
94
756
6/21

755
6/18
151,200
18,900
12/13
55億2499万47億4019万+6.3%
1/21
-8.04%
2/4
2015年
3月期
146
1,160
3/26

1,164
3/24
99
790
5/16

790
4/15
260,000
32,500
2/18
72億8294万49億5993万+9.3%
11/26
-4.47%
10/17
2016年
3月期
199
1,590
12/7
125
1,002
2/12
2,072,800
259,100
2/25
99億8265万62億9095万+15.47%
2/25
-21.04%
2/12
2017年
3月期
359
1,436
3/27
143
570
6/24
1,009,600
252,400
10/26
180億3156万71億5737万+28.57%
10/31
-10.49%
6/24
2018年
3月期
355
1,420
3/30
264
1,055
9/6
1,278,800
319,700
2/28
178億3065万132億4742万+12.28%
3/13
-10.9%
8/9
2019年
3月期
613
1,225
10/15

1,225
10/10
313
1,253
4/17
851,600
212,900
8/29
307億6416万157億3367万+17.12%
10/10
-20.95%
12/25
2020年
3月期
606
1,212
1/23
295
589
3/17
914,400
457,200
2/5
304億3768万147億9191万+20.06%
1/7
-26.82%
3/13
2021年
3月期
598
1,195
10/16
349
697
4/3
814,800
407,400
6/29
300億1075万175億417万+14.63%
9/29
-7.5%
7/10
2022年
3月期
754
1,508
9/14
484
967
1/27
1,187,000
593,500
8/4
378億7130万242億8485万+22.77%
8/10
-11.04%
12/6
2023年
3月期
834
1,667
2/9
491
982
6/20
2,814,200
1,407,100
11/21
418億6437万246億6155万+16.7%
11/22
-10.81%
5/16
2024年
3月期
1,200
2,399
3/12
695
1,389
4/6
361,000
180,500
3/11
602億4752万348億8279万+20.41%
11/24

11/22
-10.95%
8/8
最新1,111
2024/5/17
51,800558億241万-2.2%
1,136

年間値上がり率

2002/12/30 vs 2001/12/28
-47%(0.53倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
-29%(0.71倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-5%(0.95倍)
2009/12/30 vs 2008/12/30
3%(1.03倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
41%(1.41倍)
2016/12/30 vs 2015/12/30
62%(1.62倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
35%(1.35倍)
2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
27%(1.27倍)
2023/12/29 vs 2022/12/30
45%(1.45倍)
2024/05/17 vs 2023/12/29
4%(1.04倍)
過去安値
65円(2008/10/10)
1622%(17.22倍)
1,111円(5/17)