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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,401 | 1,404 | 1,390 | 1,392 | -2 | -0.1% | 44,000 |
| 2025/08/14 | 1,381 | 1,396 | 1,374 | 1,394 | -11 | -0.8% | 41,400 |
| 2025/08/13 | 1,401 | 1,421 | 1,390 | 1,405 | -8 | -0.6% | 53,800 |
| 2025/08/12 | 1,415 | 1,428 | 1,394 | 1,413 | -18 | -1.3% | 70,400 |
| 2025/08/08 | 1,430 | 1,432 | 1,404 | 1,431 | +15 | +1.1% | 70,000 |
| 2025/08/07 | 1,429 | 1,444 | 1,403 | 1,416 | +15 | +1.1% | 134,200 |
| 2025/08/06 | 1,331 | 1,419 | 1,331 | 1,401 | +71 | +5.3% | 203,200 |
| 2025/08/05 | 1,320 | 1,339 | 1,318 | 1,330 | +28 | +2.2% | 54,800 |
| 2025/08/04 | 1,285 | 1,306 | 1,270 | 1,302 | -11 | -0.8% | 47,500 |
| 2025/08/01 | 1,313 | 1,324 | 1,304 | 1,313 | -2 | -0.2% | 54,000 |
| 2025/07/31 | 1,299 | 1,315 | 1,291 | 1,315 | +26 | +2% | 51,400 |
| 2025/07/30 | 1,287 | 1,302 | 1,283 | 1,289 | +8 | +0.6% | 77,000 |
| 2025/07/29 | 1,284 | 1,284 | 1,269 | 1,281 | -11 | -0.9% | 76,200 |
| 2025/07/28 | 1,301 | 1,301 | 1,277 | 1,292 | ±0 | ±0% | 93,500 |
| 2025/07/25 | 1,271 | 1,304 | 1,271 | 1,292 | +16 | +1.3% | 84,000 |
| 2025/07/24 | 1,266 | 1,288 | 1,260 | 1,276 | +10 | +0.8% | 56,100 |
| 2025/07/23 | 1,238 | 1,274 | 1,222 | 1,266 | +40 | +3.3% | 76,700 |
| 2025/07/22 | 1,244 | 1,252 | 1,226 | 1,226 | -23 | -1.8% | 28,700 |
| 2025/07/18 | 1,267 | 1,267 | 1,248 | 1,249 | -11 | -0.9% | 27,100 |
| 2025/07/17 | 1,248 | 1,266 | 1,244 | 1,260 | +10 | +0.8% | 27,200 |
| 2025/07/16 | 1,264 | 1,276 | 1,250 | 1,250 | -19 | -1.5% | 32,800 |
| 2025/07/15 | 1,288 | 1,290 | 1,266 | 1,269 | -20 | -1.6% | 55,300 |
| 2025/07/14 | 1,268 | 1,299 | 1,261 | 1,289 | +21 | +1.7% | 49,000 |
| 2025/07/11 | 1,284 | 1,290 | 1,262 | 1,268 | -14 | -1.1% | 50,600 |
| 2025/07/10 | 1,288 | 1,288 | 1,268 | 1,282 | -11 | -0.9% | 78,100 |
| 2025/07/09 | 1,294 | 1,296 | 1,273 | 1,293 | +3 | +0.2% | 44,700 |
| 2025/07/08 | 1,285 | 1,293 | 1,281 | 1,290 | +10 | +0.8% | 42,600 |
| 2025/07/07 | 1,272 | 1,289 | 1,267 | 1,280 | +10 | +0.8% | 40,800 |
| 2025/07/04 | 1,296 | 1,298 | 1,270 | 1,270 | -14 | -1.1% | 31,600 |
| 2025/07/03 | 1,312 | 1,321 | 1,278 | 1,284 | -28 | -2.1% | 66,200 |
| 2025/07/02 | 1,303 | 1,325 | 1,303 | 1,312 | -7 | -0.5% | 48,400 |
| 2025/07/01 | 1,341 | 1,341 | 1,305 | 1,319 | -22 | -1.6% | 54,800 |
| 2025/06/30 | 1,350 | 1,360 | 1,340 | 1,341 | -8 | -0.6% | 54,100 |
| 2025/06/27 | 1,344 | 1,349 | 1,319 | 1,349 | +19 | +1.4% | 96,400 |
| 2025/06/26 | 1,318 | 1,335 | 1,318 | 1,330 | +12 | +0.9% | 46,400 |
| 2025/06/25 | 1,323 | 1,325 | 1,303 | 1,318 | +6 | +0.5% | 55,400 |
| 2025/06/24 | 1,307 | 1,312 | 1,298 | 1,312 | +15 | +1.2% | 42,000 |
| 2025/06/23 | 1,308 | 1,314 | 1,297 | 1,297 | -25 | -1.9% | 33,100 |
| 2025/06/20 | 1,327 | 1,330 | 1,310 | 1,322 | -2 | -0.2% | 122,500 |
| 2025/06/19 | 1,323 | 1,330 | 1,299 | 1,324 | +1 | +0.1% | 48,600 |
| 2025/06/18 | 1,345 | 1,352 | 1,320 | 1,323 | -24 | -1.8% | 43,000 |
| 2025/06/17 | 1,364 | 1,374 | 1,330 | 1,347 | -31 | -2.2% | 73,600 |
| 2025/06/16 | 1,387 | 1,389 | 1,365 | 1,378 | +5 | +0.4% | 43,300 |
| 2025/06/13 | 1,385 | 1,389 | 1,358 | 1,373 | -5 | -0.4% | 59,800 |
| 2025/06/12 | 1,376 | 1,386 | 1,366 | 1,378 | +4 | +0.3% | 53,800 |
| 2025/06/11 | 1,346 | 1,376 | 1,346 | 1,374 | +38 | +2.8% | 58,800 |
| 2025/06/10 | 1,353 | 1,353 | 1,319 | 1,336 | -8 | -0.6% | 76,100 |
| 2025/06/09 | 1,337 | 1,353 | 1,335 | 1,344 | +20 | +1.5% | 39,400 |
| 2025/06/06 | 1,325 | 1,353 | 1,324 | 1,324 | +5 | +0.4% | 65,200 |
| 2025/06/05 | 1,291 | 1,321 | 1,290 | 1,319 | +20 | +1.5% | 72,600 |
1～
50
件表示中 / 6030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 | 139,200円 | +8.1% | +6.6% | 2.16% | 18.65倍 | 3.14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 | 71,900円 | +11.4% | +166.1% | 0.70% | 64.77倍 | 2.75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 |
| ＳＲＡＨＤ | 461,000円 | +3.7% | +0.3% | 3.90% | 11.89倍 | 1.89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 |
| クレスコ | 165,400円 | +8.9% | +13.5% | 3.51% | 13.78倍 | 2.19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 |
| ベース | 362,000円 | +13.9% | +19.8% | 3.23% | 15.49倍 | 4.70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
