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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,252 | 1,261 | 1,233 | 1,247 | -5 | -0.4% | 24,900 |
| 2025/05/01 | 1,254 | 1,264 | 1,247 | 1,252 | -7 | -0.6% | 33,500 |
| 2025/04/30 | 1,249 | 1,268 | 1,226 | 1,259 | +16 | +1.3% | 55,600 |
| 2025/04/28 | 1,230 | 1,243 | 1,224 | 1,243 | +29 | +2.4% | 47,100 |
| 2025/04/25 | 1,205 | 1,225 | 1,199 | 1,214 | +9 | +0.7% | 44,700 |
| 2025/04/24 | 1,218 | 1,218 | 1,193 | 1,205 | -3 | -0.2% | 28,900 |
| 2025/04/23 | 1,220 | 1,231 | 1,204 | 1,208 | +6 | +0.5% | 36,400 |
| 2025/04/22 | 1,199 | 1,214 | 1,192 | 1,202 | +10 | +0.8% | 36,700 |
| 2025/04/21 | 1,225 | 1,227 | 1,192 | 1,192 | -34 | -2.8% | 41,200 |
| 2025/04/18 | 1,181 | 1,226 | 1,180 | 1,226 | +41 | +3.5% | 52,600 |
| 2025/04/17 | 1,184 | 1,194 | 1,179 | 1,185 | +7 | +0.6% | 31,600 |
| 2025/04/16 | 1,193 | 1,202 | 1,172 | 1,178 | -2 | -0.2% | 42,200 |
| 2025/04/15 | 1,185 | 1,193 | 1,180 | 1,180 | -5 | -0.4% | 25,100 |
| 2025/04/14 | 1,188 | 1,199 | 1,181 | 1,185 | +6 | +0.5% | 42,500 |
| 2025/04/11 | 1,158 | 1,188 | 1,122 | 1,179 | -5 | -0.4% | 79,300 |
| 2025/04/10 | 1,185 | 1,185 | 1,154 | 1,184 | +89 | +8.1% | 55,400 |
| 2025/04/09 | 1,098 | 1,111 | 1,078 | 1,095 | -29 | -2.6% | 101,700 |
| 2025/04/08 | 1,092 | 1,149 | 1,092 | 1,124 | +92 | +8.9% | 100,300 |
| 2025/04/07 | 1,008 | 1,063 | 1,008 | 1,032 | -106 | -9.3% | 128,400 |
| 2025/04/04 | 1,160 | 1,173 | 1,113 | 1,138 | -61 | -5.1% | 143,500 |
| 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 |
1～
50
件表示中 / 5959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 | 124,700円 | - | - | 2.17% | 18.03倍 | 3.12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 |
| ＳＲＡＨＤ | 428,500円 | +5.0% | -14.3% | 3.97% | 11.77倍 | 1.72倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ビジョン | 126,600円 | - | - | 3.55% | 14.26倍 | 3.58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 |
| コロプラ | 47,000円 | +0.1% | - | 4.26% | 5875.00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 |
| オークネット | 122,600円 | +5.5% | -16.5% | 3.10% | 14.95倍 | 2.13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
