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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 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 |
| 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 |
101～
150
件表示中 / 6005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 | 127,800円 | +8.1% | +6.6% | 2.35% | 17.12倍 | 2.89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 |
| クレスコ | 157,100円 | +8.9% | +13.5% | 3.69% | 13.14倍 | 2.09倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| フィックスタース | 191,700円 | +16.3% | +12.8% | 0.94% | 32.54倍 | 8.36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 |
| アイル | 260,000円 | +9.4% | +12.6% | 1.81% | 19.72倍 | 8.74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 |
| ベース | 332,000円 | +13.9% | +19.8% | 3.52% | 14.21倍 | 4.63倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
市場注目の銘柄
チャート関連のコラム
