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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/06/04 | 1,295 | 1,310 | 1,289 | 1,299 | +8 | +0.6% | 32,300 |
| 2025/06/03 | 1,315 | 1,315 | 1,288 | 1,291 | -29 | -2.2% | 48,100 |
| 2025/06/02 | 1,334 | 1,335 | 1,314 | 1,320 | -15 | -1.1% | 42,500 |
| 2025/05/30 | 1,309 | 1,341 | 1,309 | 1,335 | +6 | +0.5% | 23,500 |
| 2025/05/29 | 1,340 | 1,343 | 1,324 | 1,329 | -5 | -0.4% | 38,600 |
| 2025/05/28 | 1,349 | 1,357 | 1,332 | 1,334 | -7 | -0.5% | 49,500 |
| 2025/05/27 | 1,330 | 1,344 | 1,328 | 1,341 | +17 | +1.3% | 37,700 |
| 2025/05/26 | 1,308 | 1,327 | 1,308 | 1,324 | +16 | +1.2% | 32,600 |
| 2025/05/23 | 1,285 | 1,317 | 1,266 | 1,308 | +25 | +1.9% | 59,600 |
| 2025/05/22 | 1,305 | 1,323 | 1,283 | 1,283 | -45 | -3.4% | 100,300 |
| 2025/05/21 | 1,325 | 1,335 | 1,315 | 1,328 | +7 | +0.5% | 43,000 |
| 2025/05/20 | 1,340 | 1,347 | 1,316 | 1,321 | -5 | -0.4% | 53,700 |
| 2025/05/19 | 1,298 | 1,338 | 1,293 | 1,326 | +28 | +2.2% | 51,400 |
| 2025/05/16 | 1,279 | 1,308 | 1,278 | 1,298 | +16 | +1.2% | 36,500 |
| 2025/05/15 | 1,280 | 1,301 | 1,275 | 1,282 | -13 | -1% | 60,400 |
| 2025/05/14 | 1,279 | 1,306 | 1,259 | 1,295 | +11 | +0.9% | 50,800 |
| 2025/05/13 | 1,296 | 1,305 | 1,284 | 1,284 | -5 | -0.4% | 60,500 |
| 2025/05/12 | 1,325 | 1,341 | 1,278 | 1,289 | -33 | -2.5% | 139,900 |
| 2025/05/09 | 1,287 | 1,344 | 1,286 | 1,322 | +52 | +4.1% | 153,000 |
| 2025/05/08 | 1,244 | 1,287 | 1,236 | 1,270 | +19 | +1.5% | 65,900 |
| 2025/05/07 | 1,240 | 1,276 | 1,230 | 1,251 | +4 | +0.3% | 88,500 |
| 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 |
1～
50
件表示中 / 5988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 | 137,800円 | +8.1% | +6.6% | 2.18% | 18.45倍 | 3.11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 | 72,000円 | +11.4% | +175.2% | 0.69% | 64.75倍 | 2.80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 |
| インテージＨＤ | 174,100円 | +7.5% | +27.0% | 2.58% | 17.73倍 | 2.06倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 449,000円 | +3.7% | +0.3% | 4.01% | 11.58倍 | 1.84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 |
| コロプラ | 52,000円 | +7.8% | - | 3.85% | 133.68倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
