東海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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,608 | 1,610 | 1,590 | 1,608 | ±0 | ±0% | 18,200 |
| 2025/04/30 | 1,571 | 1,608 | 1,558 | 1,608 | +39 | +2.5% | 38,300 |
| 2025/04/28 | 1,545 | 1,569 | 1,544 | 1,569 | +26 | +1.7% | 20,000 |
| 2025/04/25 | 1,535 | 1,548 | 1,530 | 1,543 | +13 | +0.8% | 12,000 |
| 2025/04/24 | 1,524 | 1,536 | 1,521 | 1,530 | +7 | +0.5% | 10,400 |
| 2025/04/23 | 1,553 | 1,553 | 1,519 | 1,523 | -12 | -0.8% | 14,000 |
| 2025/04/22 | 1,541 | 1,555 | 1,516 | 1,535 | -6 | -0.4% | 11,600 |
| 2025/04/21 | 1,535 | 1,556 | 1,522 | 1,541 | +12 | +0.8% | 20,600 |
| 2025/04/18 | 1,497 | 1,530 | 1,495 | 1,529 | +34 | +2.3% | 32,400 |
| 2025/04/17 | 1,475 | 1,496 | 1,473 | 1,495 | +34 | +2.3% | 18,800 |
| 2025/04/16 | 1,448 | 1,469 | 1,438 | 1,461 | +12 | +0.8% | 25,300 |
| 2025/04/15 | 1,445 | 1,460 | 1,410 | 1,449 | +18 | +1.3% | 55,000 |
| 2025/04/14 | 1,492 | 1,492 | 1,431 | 1,431 | -24 | -1.6% | 69,300 |
| 2025/04/11 | 1,400 | 1,461 | 1,386 | 1,455 | +30 | +2.1% | 22,100 |
| 2025/04/10 | 1,466 | 1,466 | 1,411 | 1,425 | +70 | +5.2% | 27,800 |
| 2025/04/09 | 1,362 | 1,370 | 1,328 | 1,355 | -37 | -2.7% | 21,100 |
| 2025/04/08 | 1,368 | 1,417 | 1,355 | 1,392 | +100 | +7.7% | 36,400 |
| 2025/04/07 | 1,247 | 1,342 | 1,247 | 1,292 | -135 | -9.5% | 51,500 |
| 2025/04/04 | 1,460 | 1,465 | 1,363 | 1,427 | -63 | -4.2% | 46,300 |
| 2025/04/03 | 1,505 | 1,526 | 1,464 | 1,490 | -37 | -2.4% | 37,400 |
| 2025/04/02 | 1,563 | 1,563 | 1,516 | 1,527 | -19 | -1.2% | 20,600 |
| 2025/04/01 | 1,565 | 1,593 | 1,531 | 1,546 | -10 | -0.6% | 24,600 |
| 2025/03/31 | 1,569 | 1,589 | 1,546 | 1,556 | -38 | -2.4% | 24,200 |
| 2025/03/28 | 1,572 | 1,620 | 1,567 | 1,594 | +22 | +1.4% | 18,900 |
| 2025/03/27 | 1,558 | 1,573 | 1,540 | 1,572 | +4 | +0.3% | 10,000 |
| 2025/03/26 | 1,569 | 1,584 | 1,560 | 1,568 | -1 | -0.1% | 22,200 |
| 2025/03/25 | 1,577 | 1,579 | 1,560 | 1,569 | +13 | +0.8% | 11,000 |
| 2025/03/24 | 1,526 | 1,587 | 1,526 | 1,556 | +30 | +2% | 27,300 |
| 2025/03/21 | 1,550 | 1,559 | 1,526 | 1,526 | +1 | +0.1% | 22,000 |
| 2025/03/19 | 1,537 | 1,537 | 1,511 | 1,525 | +17 | +1.1% | 12,800 |
| 2025/03/18 | 1,530 | 1,530 | 1,508 | 1,508 | -2 | -0.1% | 7,100 |
| 2025/03/17 | 1,497 | 1,512 | 1,496 | 1,510 | +13 | +0.9% | 6,700 |
| 2025/03/14 | 1,495 | 1,509 | 1,494 | 1,497 | +2 | +0.1% | 5,400 |
| 2025/03/13 | 1,510 | 1,520 | 1,495 | 1,495 | -15 | -1% | 4,800 |
| 2025/03/12 | 1,508 | 1,520 | 1,501 | 1,510 | -6 | -0.4% | 6,400 |
| 2025/03/11 | 1,487 | 1,516 | 1,480 | 1,516 | +1 | +0.1% | 11,400 |
| 2025/03/10 | 1,496 | 1,530 | 1,496 | 1,515 | +28 | +1.9% | 8,100 |
| 2025/03/07 | 1,480 | 1,507 | 1,480 | 1,487 | -33 | -2.2% | 27,900 |
| 2025/03/06 | 1,523 | 1,530 | 1,503 | 1,520 | +10 | +0.7% | 8,700 |
| 2025/03/05 | 1,513 | 1,522 | 1,506 | 1,510 | +1 | +0.1% | 4,700 |
| 2025/03/04 | 1,504 | 1,515 | 1,482 | 1,509 | -6 | -0.4% | 12,100 |
| 2025/03/03 | 1,510 | 1,530 | 1,502 | 1,515 | +35 | +2.4% | 11,600 |
| 2025/02/28 | 1,490 | 1,540 | 1,480 | 1,480 | -30 | -2% | 26,000 |
| 2025/02/27 | 1,523 | 1,533 | 1,495 | 1,510 | -20 | -1.3% | 18,100 |
| 2025/02/26 | 1,542 | 1,549 | 1,525 | 1,530 | -20 | -1.3% | 18,700 |
| 2025/02/25 | 1,550 | 1,561 | 1,547 | 1,550 | -21 | -1.3% | 11,900 |
| 2025/02/21 | 1,605 | 1,605 | 1,566 | 1,571 | -29 | -1.8% | 18,900 |
| 2025/02/20 | 1,585 | 1,620 | 1,581 | 1,600 | +20 | +1.3% | 34,900 |
| 2025/02/19 | 1,565 | 1,582 | 1,565 | 1,580 | +15 | +1% | 13,000 |
| 2025/02/18 | 1,535 | 1,570 | 1,535 | 1,565 | +31 | +2% | 19,800 |
1～
50
件表示中 / 1507件
類似銘柄と比較する
現在ご覧いただいている「東海ソフト」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 |
|---|---|---|---|---|---|---|---|---|
| 東海ソフト | 160,800円 | +8.7% | +9.3% | 3.23% | 9.62倍 | 1.40倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ミーク | 70,100円 | +3.2% | +1.9% | 0.00% | 14.65倍 | 2.35倍 |
|
- |
| ロボペイ | 209,000円 | +14.1% | +27.3% | 0.96% | 18.25倍 | 6.78倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| ＲＯＸＸ | 108,100円 | +50.6% | - | 0.00% | - | 8.72倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ニフティライフ | 123,200円 | +33.9% | +1.0% | 2.60% | 13.12倍 | 1.45倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
