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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,260 | 1,290 | 1,244 | 1,284 | +7 | +0.5% | 86,800 |
| 2025/11/17 | 1,299 | 1,309 | 1,276 | 1,277 | -28 | -2.1% | 62,400 |
| 2025/11/14 | 1,320 | 1,334 | 1,305 | 1,305 | -35 | -2.6% | 101,900 |
| 2025/11/13 | 1,350 | 1,367 | 1,336 | 1,340 | -10 | -0.7% | 55,700 |
| 2025/11/12 | 1,358 | 1,380 | 1,346 | 1,350 | -2 | -0.1% | 57,100 |
| 2025/11/11 | 1,348 | 1,357 | 1,313 | 1,352 | +22 | +1.7% | 79,200 |
| 2025/11/10 | 1,349 | 1,356 | 1,301 | 1,330 | -6 | -0.4% | 94,600 |
| 2025/11/07 | 1,382 | 1,382 | 1,288 | 1,336 | -46 | -3.3% | 197,700 |
| 2025/11/06 | 1,373 | 1,394 | 1,368 | 1,382 | +16 | +1.2% | 67,500 |
| 2025/11/05 | 1,375 | 1,376 | 1,321 | 1,366 | -9 | -0.7% | 81,700 |
| 2025/11/04 | 1,350 | 1,385 | 1,340 | 1,375 | +25 | +1.9% | 81,400 |
| 2025/10/31 | 1,338 | 1,355 | 1,319 | 1,350 | +18 | +1.4% | 64,900 |
| 2025/10/30 | 1,351 | 1,363 | 1,318 | 1,332 | -10 | -0.7% | 343,500 |
| 2025/10/29 | 1,377 | 1,378 | 1,335 | 1,342 | -35 | -2.5% | 78,200 |
| 2025/10/28 | 1,456 | 1,456 | 1,377 | 1,377 | -95 | -6.5% | 81,200 |
| 2025/10/27 | 1,430 | 1,483 | 1,430 | 1,472 | +52 | +3.7% | 75,300 |
| 2025/10/24 | 1,396 | 1,420 | 1,384 | 1,420 | +24 | +1.7% | 47,700 |
| 2025/10/23 | 1,380 | 1,415 | 1,377 | 1,396 | +18 | +1.3% | 32,900 |
| 2025/10/22 | 1,374 | 1,385 | 1,369 | 1,378 | +13 | +1% | 28,200 |
| 2025/10/21 | 1,377 | 1,384 | 1,363 | 1,365 | -12 | -0.9% | 46,200 |
| 2025/10/20 | 1,363 | 1,383 | 1,363 | 1,377 | +32 | +2.4% | 30,700 |
| 2025/10/17 | 1,362 | 1,362 | 1,339 | 1,345 | -17 | -1.2% | 24,000 |
| 2025/10/16 | 1,372 | 1,379 | 1,356 | 1,362 | +5 | +0.4% | 31,800 |
| 2025/10/15 | 1,362 | 1,370 | 1,352 | 1,357 | +14 | +1% | 29,900 |
| 2025/10/14 | 1,355 | 1,368 | 1,333 | 1,343 | -30 | -2.2% | 49,100 |
| 2025/10/10 | 1,398 | 1,398 | 1,370 | 1,373 | -47 | -3.3% | 51,800 |
| 2025/10/09 | 1,415 | 1,422 | 1,405 | 1,420 | +7 | +0.5% | 34,600 |
| 2025/10/08 | 1,424 | 1,429 | 1,410 | 1,413 | -4 | -0.3% | 32,300 |
| 2025/10/07 | 1,413 | 1,425 | 1,402 | 1,417 | -4 | -0.3% | 35,700 |
| 2025/10/06 | 1,400 | 1,424 | 1,382 | 1,421 | +64 | +4.7% | 56,000 |
| 2025/10/03 | 1,350 | 1,362 | 1,348 | 1,357 | +19 | +1.4% | 35,900 |
| 2025/10/02 | 1,337 | 1,351 | 1,329 | 1,338 | -1 | -0.1% | 42,400 |
| 2025/10/01 | 1,360 | 1,367 | 1,338 | 1,339 | -45 | -3.3% | 60,300 |
| 2025/09/30 | 1,395 | 1,395 | 1,370 | 1,384 | -3 | -0.2% | 33,100 |
| 2025/09/29 | 1,410 | 1,412 | 1,387 | 1,387 | -22 | -1.6% | 30,900 |
| 2025/09/26 | 1,404 | 1,413 | 1,392 | 1,409 | +4 | +0.3% | 54,700 |
| 2025/09/25 | 1,398 | 1,405 | 1,392 | 1,405 | +7 | +0.5% | 27,100 |
| 2025/09/24 | 1,403 | 1,403 | 1,386 | 1,398 | -3 | -0.2% | 30,500 |
| 2025/09/22 | 1,395 | 1,417 | 1,393 | 1,401 | +13 | +0.9% | 19,500 |
| 2025/09/19 | 1,405 | 1,417 | 1,380 | 1,388 | -12 | -0.9% | 62,100 |
| 2025/09/18 | 1,375 | 1,400 | 1,369 | 1,400 | +36 | +2.6% | 39,700 |
| 2025/09/17 | 1,385 | 1,385 | 1,355 | 1,364 | -29 | -2.1% | 42,300 |
| 2025/09/16 | 1,377 | 1,399 | 1,376 | 1,393 | +15 | +1.1% | 29,900 |
| 2025/09/12 | 1,396 | 1,396 | 1,372 | 1,378 | -11 | -0.8% | 38,200 |
| 2025/09/11 | 1,395 | 1,397 | 1,378 | 1,389 | -6 | -0.4% | 26,700 |
| 2025/09/10 | 1,377 | 1,396 | 1,376 | 1,395 | +11 | +0.8% | 23,600 |
| 2025/09/09 | 1,399 | 1,400 | 1,373 | 1,384 | -6 | -0.4% | 31,300 |
| 2025/09/08 | 1,372 | 1,390 | 1,371 | 1,390 | +18 | +1.3% | 31,400 |
| 2025/09/05 | 1,367 | 1,372 | 1,350 | 1,372 | +16 | +1.2% | 38,700 |
| 2025/09/04 | 1,358 | 1,369 | 1,346 | 1,356 | -2 | -0.1% | 40,200 |
151～
200
件表示中 / 6243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 | 93,600円 | +9.6% | +8.2% | 3.63% | 11.14倍 | 1.86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 |
| アルファシステム | 340,000円 | +4.4% | +3.7% | 4.12% | 13.08倍 | 1.05倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ５割強 |
| ｉｐｓ | 357,000円 | +18.1% | +6.7% | 1.12% | 11.12倍 | 2.48倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ＩＴＦＯＲ | 162,800円 | +21.2% | +20.9% | 4.91% | 12.67倍 | 2.09倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| アイネス | 217,100円 | +9.2% | - | 2.53% | 26.58倍 | 1.22倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム
