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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,547 | 1,551 | 1,537 | 1,548 | +1 | +0.1% | 10,100 |
| 2025/07/31 | 1,545 | 1,549 | 1,538 | 1,547 | +8 | +0.5% | 9,900 |
| 2025/07/30 | 1,542 | 1,544 | 1,535 | 1,539 | -3 | -0.2% | 6,700 |
| 2025/07/29 | 1,532 | 1,542 | 1,521 | 1,542 | +17 | +1.1% | 14,800 |
| 2025/07/28 | 1,544 | 1,548 | 1,525 | 1,525 | -8 | -0.5% | 21,300 |
| 2025/07/25 | 1,520 | 1,535 | 1,514 | 1,533 | +13 | +0.9% | 19,700 |
| 2025/07/24 | 1,515 | 1,520 | 1,507 | 1,520 | +9 | +0.6% | 17,900 |
| 2025/07/23 | 1,510 | 1,515 | 1,502 | 1,511 | +3 | +0.2% | 21,700 |
| 2025/07/22 | 1,511 | 1,524 | 1,506 | 1,508 | -2 | -0.1% | 19,000 |
| 2025/07/18 | 1,522 | 1,524 | 1,509 | 1,510 | -12 | -0.8% | 14,300 |
| 2025/07/17 | 1,515 | 1,522 | 1,512 | 1,522 | +10 | +0.7% | 12,800 |
| 2025/07/16 | 1,528 | 1,528 | 1,508 | 1,512 | -15 | -1% | 37,500 |
| 2025/07/15 | 1,540 | 1,542 | 1,524 | 1,527 | -40 | -2.6% | 91,600 |
| 2025/07/14 | 1,576 | 1,585 | 1,552 | 1,567 | +4 | +0.3% | 64,100 |
| 2025/07/11 | 1,572 | 1,581 | 1,563 | 1,563 | +1 | +0.1% | 25,800 |
| 2025/07/10 | 1,580 | 1,580 | 1,550 | 1,562 | -17 | -1.1% | 29,300 |
| 2025/07/09 | 1,585 | 1,590 | 1,576 | 1,579 | ±0 | ±0% | 19,500 |
| 2025/07/08 | 1,580 | 1,588 | 1,569 | 1,579 | -4 | -0.3% | 10,900 |
| 2025/07/07 | 1,550 | 1,583 | 1,550 | 1,583 | +33 | +2.1% | 16,200 |
| 2025/07/04 | 1,551 | 1,567 | 1,550 | 1,550 | -4 | -0.3% | 6,300 |
| 2025/07/03 | 1,560 | 1,569 | 1,542 | 1,554 | -10 | -0.6% | 17,300 |
| 2025/07/02 | 1,576 | 1,586 | 1,561 | 1,564 | -17 | -1.1% | 13,900 |
| 2025/07/01 | 1,592 | 1,592 | 1,574 | 1,581 | -13 | -0.8% | 15,200 |
| 2025/06/30 | 1,610 | 1,612 | 1,584 | 1,594 | +10 | +0.6% | 28,300 |
| 2025/06/27 | 1,581 | 1,594 | 1,578 | 1,584 | +5 | +0.3% | 6,800 |
| 2025/06/26 | 1,613 | 1,618 | 1,579 | 1,579 | -25 | -1.6% | 14,900 |
| 2025/06/25 | 1,595 | 1,608 | 1,577 | 1,604 | +12 | +0.8% | 22,200 |
| 2025/06/24 | 1,566 | 1,600 | 1,556 | 1,592 | +46 | +3% | 29,200 |
| 2025/06/23 | 1,564 | 1,575 | 1,546 | 1,546 | -17 | -1.1% | 13,300 |
| 2025/06/20 | 1,575 | 1,584 | 1,555 | 1,563 | -11 | -0.7% | 24,400 |
| 2025/06/19 | 1,553 | 1,574 | 1,548 | 1,574 | +28 | +1.8% | 22,200 |
| 2025/06/18 | 1,550 | 1,570 | 1,537 | 1,546 | +8 | +0.5% | 13,600 |
| 2025/06/17 | 1,551 | 1,551 | 1,538 | 1,538 | +7 | +0.5% | 4,900 |
| 2025/06/16 | 1,542 | 1,545 | 1,530 | 1,531 | -4 | -0.3% | 9,200 |
| 2025/06/13 | 1,579 | 1,579 | 1,535 | 1,535 | -43 | -2.7% | 24,100 |
| 2025/06/12 | 1,566 | 1,590 | 1,565 | 1,578 | -2 | -0.1% | 8,900 |
| 2025/06/11 | 1,596 | 1,596 | 1,574 | 1,580 | -16 | -1% | 21,400 |
| 2025/06/10 | 1,592 | 1,622 | 1,581 | 1,596 | +10 | +0.6% | 29,500 |
| 2025/06/09 | 1,570 | 1,634 | 1,563 | 1,586 | +39 | +2.5% | 71,200 |
| 2025/06/06 | 1,550 | 1,560 | 1,530 | 1,547 | -3 | -0.2% | 22,000 |
| 2025/06/05 | 1,568 | 1,569 | 1,549 | 1,550 | -25 | -1.6% | 22,000 |
| 2025/06/04 | 1,551 | 1,577 | 1,551 | 1,575 | +19 | +1.2% | 20,700 |
| 2025/06/03 | 1,568 | 1,568 | 1,553 | 1,556 | -12 | -0.8% | 12,000 |
| 2025/06/02 | 1,541 | 1,574 | 1,541 | 1,568 | +17 | +1.1% | 34,200 |
| 2025/05/30 | 1,567 | 1,574 | 1,551 | 1,551 | -29 | -1.8% | 32,800 |
| 2025/05/29 | 1,569 | 1,593 | 1,556 | 1,580 | -31 | -1.9% | 83,200 |
| 2025/05/28 | 1,621 | 1,633 | 1,609 | 1,611 | -16 | -1% | 47,600 |
| 2025/05/27 | 1,630 | 1,633 | 1,617 | 1,627 | -3 | -0.2% | 29,800 |
| 2025/05/26 | 1,642 | 1,642 | 1,624 | 1,630 | -12 | -0.7% | 32,600 |
| 2025/05/23 | 1,644 | 1,650 | 1,641 | 1,642 | -1 | -0.1% | 11,000 |
1～
50
件表示中 / 1570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 | 154,800円 | +12.0% | +8.1% | 3.68% | 8.64倍 | 1.22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 |
| スカラ | 43,200円 | -22.5% | - | 3.82% | 13.89倍 | 1.72倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| パシフィックＳ | 517,000円 | +0.1% | -0.8% | 2.71% | 12.56倍 | 1.14倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ＫＬａｂ | 12,600円 | +20.4% | - | 0.00% | - | 0.73倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| 昭文社ＨＤ | 41,800円 | +6.3% | -26.2% | 1.20% | 152.00倍 | 0.58倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
市場注目の銘柄
チャート関連のコラム
