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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,440 | 1,450 | 1,416 | 1,450 | +9 | +0.6% | 49,100 |
| 2025/01/20 | 1,433 | 1,443 | 1,413 | 1,441 | +23 | +1.6% | 60,700 |
| 2025/01/17 | 1,441 | 1,441 | 1,394 | 1,418 | -26 | -1.8% | 76,400 |
| 2025/01/16 | 1,450 | 1,453 | 1,425 | 1,444 | -6 | -0.4% | 70,700 |
| 2025/01/15 | 1,471 | 1,481 | 1,432 | 1,450 | -21 | -1.4% | 115,500 |
| 2025/01/14 | 1,506 | 1,520 | 1,450 | 1,471 | -35 | -2.3% | 94,300 |
| 2025/01/10 | 1,527 | 1,530 | 1,495 | 1,506 | -34 | -2.2% | 64,400 |
| 2025/01/09 | 1,555 | 1,555 | 1,530 | 1,540 | -15 | -1% | 80,000 |
| 2025/01/08 | 1,534 | 1,562 | 1,519 | 1,555 | +15 | +1% | 132,700 |
| 2025/01/07 | 1,565 | 1,580 | 1,540 | 1,540 | +9 | +0.6% | 82,100 |
| 2025/01/06 | 1,577 | 1,596 | 1,531 | 1,531 | -44 | -2.8% | 143,000 |
| 2024/12/30 | 1,579 | 1,592 | 1,561 | 1,575 | -4 | -0.3% | 82,900 |
| 2024/12/27 | 1,548 | 1,582 | 1,541 | 1,579 | +39 | +2.5% | 148,200 |
| 2024/12/26 | 1,534 | 1,548 | 1,491 | 1,540 | +35 | +2.3% | 123,100 |
| 2024/12/25 | 1,496 | 1,505 | 1,470 | 1,505 | +12 | +0.8% | 82,400 |
| 2024/12/24 | 1,599 | 1,607 | 1,491 | 1,493 | -44 | -2.9% | 213,200 |
| 2024/12/23 | 1,492 | 1,545 | 1,490 | 1,537 | +46 | +3.1% | 131,900 |
| 2024/12/20 | 1,474 | 1,510 | 1,466 | 1,491 | +27 | +1.8% | 130,600 |
| 2024/12/19 | 1,411 | 1,467 | 1,406 | 1,464 | +23 | +1.6% | 50,200 |
| 2024/12/18 | 1,444 | 1,458 | 1,420 | 1,441 | +3 | +0.2% | 88,700 |
| 2024/12/17 | 1,444 | 1,444 | 1,410 | 1,438 | -6 | -0.4% | 81,200 |
| 2024/12/16 | 1,478 | 1,483 | 1,439 | 1,444 | -21 | -1.4% | 76,300 |
| 2024/12/13 | 1,444 | 1,479 | 1,432 | 1,465 | +15 | +1% | 140,000 |
| 2024/12/12 | 1,437 | 1,469 | 1,401 | 1,450 | +43 | +3.1% | 108,400 |
| 2024/12/11 | 1,388 | 1,427 | 1,381 | 1,407 | +26 | +1.9% | 110,900 |
| 2024/12/10 | 1,430 | 1,444 | 1,378 | 1,381 | -27 | -1.9% | 83,200 |
| 2024/12/09 | 1,396 | 1,410 | 1,366 | 1,408 | +72 | +5.4% | 104,700 |
| 2024/12/06 | 1,371 | 1,377 | 1,329 | 1,336 | -19 | -1.4% | 40,500 |
| 2024/12/05 | 1,314 | 1,364 | 1,310 | 1,355 | +48 | +3.7% | 64,300 |
| 2024/12/04 | 1,346 | 1,346 | 1,289 | 1,307 | -47 | -3.5% | 47,500 |
| 2024/12/03 | 1,323 | 1,370 | 1,323 | 1,354 | +34 | +2.6% | 90,100 |
| 2024/12/02 | 1,335 | 1,349 | 1,311 | 1,320 | -10 | -0.8% | 40,400 |
| 2024/11/29 | 1,272 | 1,339 | 1,268 | 1,330 | +62 | +4.9% | 96,300 |
| 2024/11/28 | 1,254 | 1,272 | 1,250 | 1,268 | +14 | +1.1% | 26,800 |
| 2024/11/27 | 1,305 | 1,305 | 1,249 | 1,254 | -49 | -3.8% | 53,400 |
| 2024/11/26 | 1,304 | 1,317 | 1,283 | 1,303 | -4 | -0.3% | 39,500 |
| 2024/11/25 | 1,312 | 1,323 | 1,290 | 1,307 | +5 | +0.4% | 71,500 |
| 2024/11/22 | 1,276 | 1,304 | 1,276 | 1,302 | +36 | +2.8% | 42,000 |
| 2024/11/21 | 1,277 | 1,285 | 1,265 | 1,266 | -12 | -0.9% | 22,600 |
| 2024/11/20 | 1,290 | 1,299 | 1,268 | 1,278 | -18 | -1.4% | 28,400 |
| 2024/11/19 | 1,240 | 1,302 | 1,235 | 1,296 | +67 | +5.5% | 60,000 |
| 2024/11/18 | 1,226 | 1,240 | 1,216 | 1,229 | -5 | -0.4% | 42,300 |
| 2024/11/15 | 1,279 | 1,279 | 1,230 | 1,234 | -36 | -2.8% | 55,600 |
| 2024/11/14 | 1,296 | 1,304 | 1,270 | 1,270 | -14 | -1.1% | 49,500 |
| 2024/11/13 | 1,275 | 1,299 | 1,255 | 1,284 | +12 | +0.9% | 47,100 |
| 2024/11/12 | 1,264 | 1,320 | 1,264 | 1,272 | +18 | +1.4% | 68,700 |
| 2024/11/11 | 1,249 | 1,267 | 1,243 | 1,254 | +8 | +0.6% | 34,200 |
| 2024/11/08 | 1,268 | 1,289 | 1,246 | 1,246 | -37 | -2.9% | 48,500 |
| 2024/11/07 | 1,215 | 1,298 | 1,210 | 1,283 | +90 | +7.5% | 153,600 |
| 2024/11/06 | 1,215 | 1,226 | 1,193 | 1,193 | -10 | -0.8% | 55,200 |
51～
100
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
