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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,188 | 1,212 | 1,175 | 1,199 | -59 | -4.7% | 108,100 |
| 2025/04/02 | 1,246 | 1,260 | 1,218 | 1,258 | +12 | +1% | 94,800 |
| 2025/04/01 | 1,294 | 1,297 | 1,246 | 1,246 | -27 | -2.1% | 71,700 |
| 2025/03/31 | 1,275 | 1,287 | 1,267 | 1,273 | -32 | -2.5% | 109,500 |
| 2025/03/28 | 1,318 | 1,336 | 1,303 | 1,305 | -35 | -2.6% | 81,400 |
| 2025/03/27 | 1,326 | 1,340 | 1,316 | 1,340 | +2 | +0.1% | 104,600 |
| 2025/03/26 | 1,309 | 1,349 | 1,301 | 1,338 | +38 | +2.9% | 134,900 |
| 2025/03/25 | 1,310 | 1,335 | 1,300 | 1,300 | +1 | +0.1% | 78,400 |
| 2025/03/24 | 1,315 | 1,329 | 1,296 | 1,299 | +3 | +0.2% | 151,100 |
| 2025/03/21 | 1,372 | 1,376 | 1,296 | 1,296 | -92 | -6.6% | 1,260,900 |
| 2025/03/19 | 1,406 | 1,439 | 1,385 | 1,388 | -9 | -0.6% | 126,200 |
| 2025/03/18 | 1,378 | 1,405 | 1,352 | 1,397 | +47 | +3.5% | 111,200 |
| 2025/03/17 | 1,339 | 1,361 | 1,339 | 1,350 | +22 | +1.7% | 87,000 |
| 2025/03/14 | 1,281 | 1,342 | 1,281 | 1,328 | +45 | +3.5% | 88,700 |
| 2025/03/13 | 1,311 | 1,322 | 1,267 | 1,283 | -14 | -1.1% | 79,200 |
| 2025/03/12 | 1,295 | 1,312 | 1,288 | 1,297 | -2 | -0.2% | 110,500 |
| 2025/03/11 | 1,298 | 1,325 | 1,261 | 1,299 | -26 | -2% | 84,600 |
| 2025/03/10 | 1,344 | 1,356 | 1,290 | 1,325 | -2 | -0.2% | 112,800 |
| 2025/03/07 | 1,366 | 1,369 | 1,322 | 1,327 | -39 | -2.9% | 95,800 |
| 2025/03/06 | 1,374 | 1,382 | 1,341 | 1,366 | +16 | +1.2% | 129,700 |
| 2025/03/05 | 1,347 | 1,371 | 1,331 | 1,350 | +19 | +1.4% | 109,200 |
| 2025/03/04 | 1,303 | 1,350 | 1,296 | 1,331 | +40 | +3.1% | 164,100 |
| 2025/03/03 | 1,309 | 1,320 | 1,291 | 1,291 | +12 | +0.9% | 76,000 |
| 2025/02/28 | 1,287 | 1,315 | 1,279 | 1,279 | -15 | -1.2% | 104,800 |
| 2025/02/27 | 1,260 | 1,298 | 1,260 | 1,294 | +46 | +3.7% | 109,200 |
| 2025/02/26 | 1,240 | 1,277 | 1,230 | 1,248 | -2 | -0.2% | 158,300 |
| 2025/02/25 | 1,315 | 1,322 | 1,250 | 1,250 | -103 | -7.6% | 243,700 |
| 2025/02/21 | 1,333 | 1,364 | 1,324 | 1,353 | -2 | -0.1% | 115,300 |
| 2025/02/20 | 1,397 | 1,439 | 1,343 | 1,355 | -42 | -3% | 135,100 |
| 2025/02/19 | 1,370 | 1,424 | 1,361 | 1,397 | +27 | +2% | 130,500 |
| 2025/02/18 | 1,333 | 1,370 | 1,325 | 1,370 | +37 | +2.8% | 53,400 |
| 2025/02/17 | 1,329 | 1,344 | 1,320 | 1,333 | -6 | -0.4% | 59,600 |
| 2025/02/14 | 1,365 | 1,372 | 1,333 | 1,339 | -19 | -1.4% | 66,400 |
| 2025/02/13 | 1,342 | 1,361 | 1,313 | 1,358 | +16 | +1.2% | 99,600 |
| 2025/02/12 | 1,384 | 1,401 | 1,289 | 1,342 | -21 | -1.5% | 146,200 |
| 2025/02/10 | 1,355 | 1,370 | 1,338 | 1,363 | +3 | +0.2% | 90,600 |
| 2025/02/07 | 1,382 | 1,392 | 1,360 | 1,360 | -22 | -1.6% | 76,300 |
| 2025/02/06 | 1,388 | 1,390 | 1,369 | 1,382 | +6 | +0.4% | 53,200 |
| 2025/02/05 | 1,375 | 1,388 | 1,347 | 1,376 | +8 | +0.6% | 71,400 |
| 2025/02/04 | 1,380 | 1,391 | 1,360 | 1,368 | +18 | +1.3% | 84,500 |
| 2025/02/03 | 1,393 | 1,405 | 1,340 | 1,350 | -55 | -3.9% | 105,200 |
| 2025/01/31 | 1,425 | 1,428 | 1,399 | 1,405 | -19 | -1.3% | 40,200 |
| 2025/01/30 | 1,404 | 1,424 | 1,402 | 1,424 | +8 | +0.6% | 58,500 |
| 2025/01/29 | 1,449 | 1,454 | 1,415 | 1,416 | -38 | -2.6% | 72,300 |
| 2025/01/28 | 1,422 | 1,454 | 1,422 | 1,454 | +32 | +2.3% | 73,000 |
| 2025/01/27 | 1,468 | 1,470 | 1,421 | 1,422 | -26 | -1.8% | 55,300 |
| 2025/01/24 | 1,455 | 1,482 | 1,446 | 1,448 | +3 | +0.2% | 71,300 |
| 2025/01/23 | 1,447 | 1,463 | 1,441 | 1,445 | -9 | -0.6% | 71,500 |
| 2025/01/22 | 1,445 | 1,465 | 1,431 | 1,454 | +4 | +0.3% | 80,100 |
| 2025/01/21 | 1,440 | 1,450 | 1,416 | 1,450 | +9 | +0.6% | 49,100 |
1～
50
件表示中 / 5939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 | 119,900円 | +10.8% | +14.0% | 2.25% | 17.34倍 | 3.00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 |
| ブロドリーフ | 63,700円 | +11.4% | +175.2% | 0.78% | 56.82倍 | 2.46倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| コロプラ | 46,600円 | +0.1% | - | 4.29% | 5825.00倍 | 0.84倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ミロク情報 | 184,300円 | +3.5% | +7.0% | 2.98% | 12.42倍 | 2.04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 |
| オークネット | 119,900円 | +5.5% | -16.5% | 3.17% | 14.56倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
