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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,592 | 1,603 | 1,575 | 1,583 | -15 | -0.9% | 13,700 |
| 2025/09/12 | 1,600 | 1,600 | 1,582 | 1,598 | -2 | -0.1% | 11,200 |
| 2025/09/11 | 1,599 | 1,600 | 1,592 | 1,600 | +4 | +0.3% | 9,500 |
| 2025/09/10 | 1,602 | 1,609 | 1,596 | 1,596 | -11 | -0.7% | 24,800 |
| 2025/09/09 | 1,617 | 1,621 | 1,591 | 1,607 | -9 | -0.6% | 29,100 |
| 2025/09/08 | 1,603 | 1,616 | 1,601 | 1,616 | +14 | +0.9% | 4,600 |
| 2025/09/05 | 1,606 | 1,610 | 1,595 | 1,602 | -1 | -0.1% | 12,200 |
| 2025/09/04 | 1,610 | 1,610 | 1,600 | 1,603 | -9 | -0.6% | 6,500 |
| 2025/09/03 | 1,611 | 1,619 | 1,602 | 1,612 | -5 | -0.3% | 11,100 |
| 2025/09/02 | 1,637 | 1,637 | 1,616 | 1,617 | +2 | +0.1% | 5,400 |
| 2025/09/01 | 1,640 | 1,641 | 1,605 | 1,615 | -25 | -1.5% | 13,000 |
| 2025/08/29 | 1,620 | 1,649 | 1,613 | 1,640 | +19 | +1.2% | 14,500 |
| 2025/08/28 | 1,622 | 1,626 | 1,613 | 1,621 | +1 | +0.1% | 5,700 |
| 2025/08/27 | 1,621 | 1,623 | 1,611 | 1,620 | -1 | -0.1% | 10,300 |
| 2025/08/26 | 1,639 | 1,640 | 1,611 | 1,621 | -18 | -1.1% | 16,400 |
| 2025/08/25 | 1,650 | 1,656 | 1,632 | 1,639 | -6 | -0.4% | 11,800 |
| 2025/08/22 | 1,643 | 1,665 | 1,643 | 1,645 | +2 | +0.1% | 15,000 |
| 2025/08/21 | 1,642 | 1,657 | 1,642 | 1,643 | +2 | +0.1% | 75,400 |
| 2025/08/20 | 1,649 | 1,649 | 1,640 | 1,641 | -9 | -0.5% | 13,300 |
| 2025/08/19 | 1,655 | 1,664 | 1,649 | 1,650 | -5 | -0.3% | 15,400 |
| 2025/08/18 | 1,666 | 1,666 | 1,645 | 1,655 | -11 | -0.7% | 16,100 |
| 2025/08/15 | 1,675 | 1,680 | 1,656 | 1,666 | -7 | -0.4% | 19,800 |
| 2025/08/14 | 1,660 | 1,687 | 1,654 | 1,673 | +15 | +0.9% | 37,700 |
| 2025/08/13 | 1,647 | 1,668 | 1,635 | 1,658 | +28 | +1.7% | 63,300 |
| 2025/08/12 | 1,640 | 1,640 | 1,620 | 1,630 | +14 | +0.9% | 32,700 |
| 2025/08/08 | 1,582 | 1,625 | 1,582 | 1,616 | +42 | +2.7% | 93,100 |
| 2025/08/07 | 1,561 | 1,576 | 1,554 | 1,574 | +16 | +1% | 25,400 |
| 2025/08/06 | 1,550 | 1,563 | 1,545 | 1,558 | +8 | +0.5% | 18,200 |
| 2025/08/05 | 1,548 | 1,556 | 1,543 | 1,550 | +17 | +1.1% | 11,400 |
| 2025/08/04 | 1,531 | 1,543 | 1,523 | 1,533 | -15 | -1% | 17,600 |
| 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 |
1～
50
件表示中 / 1600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 | 157,700円 | +12.0% | +8.1% | 3.61% | 8.81倍 | 1.25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 |
| クルーズ | 60,100円 | -19.0% | - | 0.00% | - | 0.63倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| ミンカブ | 51,200円 | -17.5% | - | 0.00% | 39.35倍 | 25.55倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| Ｓ＆Ｊ | 136,800円 | +29.7% | +23.2% | 0.00% | 21.53倍 | 3.78倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ＷＨＹＨＯＷＤＯ | 7,200円 | +137.2% | - | 0.00% | 1440.00倍 | 5.53倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
市場注目の銘柄
チャート関連のコラム
