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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 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 |
1～
50
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 | 129,300円 | +8.1% | +6.6% | 2.32% | 17.32倍 | 2.92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 | 159,800円 | +8.9% | +13.5% | 3.63% | 13.37倍 | 2.13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 | 194,400円 | +16.3% | +12.8% | 0.93% | 33.00倍 | 8.48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 | 258,500円 | +9.4% | +12.6% | 1.82% | 19.61倍 | 8.69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 | 336,000円 | +13.9% | +19.8% | 3.48% | 14.38倍 | 4.69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
