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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 1,549 | 1,573 | 1,534 | 1,534 | -12 | -0.8% | 23,600 |
| 2025/02/14 | 1,584 | 1,584 | 1,530 | 1,546 | -38 | -2.4% | 34,000 |
| 2025/02/13 | 1,573 | 1,593 | 1,551 | 1,584 | +19 | +1.2% | 32,900 |
| 2025/02/12 | 1,556 | 1,587 | 1,556 | 1,565 | +12 | +0.8% | 27,600 |
| 2025/02/10 | 1,568 | 1,573 | 1,553 | 1,553 | -15 | -1% | 34,600 |
| 2025/02/07 | 1,540 | 1,568 | 1,540 | 1,568 | +28 | +1.8% | 28,800 |
| 2025/02/06 | 1,538 | 1,545 | 1,530 | 1,540 | ±0 | ±0% | 16,600 |
| 2025/02/05 | 1,524 | 1,543 | 1,505 | 1,540 | +35 | +2.3% | 31,300 |
| 2025/02/04 | 1,524 | 1,540 | 1,500 | 1,505 | -15 | -1% | 30,000 |
| 2025/02/03 | 1,472 | 1,524 | 1,470 | 1,520 | +34 | +2.3% | 27,000 |
| 2025/01/31 | 1,537 | 1,544 | 1,471 | 1,486 | -5 | -0.3% | 65,400 |
| 2025/01/30 | 1,528 | 1,545 | 1,491 | 1,491 | -40 | -2.6% | 90,400 |
| 2025/01/29 | 1,508 | 1,534 | 1,503 | 1,531 | +24 | +1.6% | 52,600 |
| 2025/01/28 | 1,508 | 1,510 | 1,492 | 1,507 | -2 | -0.1% | 22,600 |
| 2025/01/27 | 1,483 | 1,511 | 1,483 | 1,509 | +26 | +1.8% | 35,100 |
| 2025/01/24 | 1,481 | 1,484 | 1,466 | 1,483 | +13 | +0.9% | 14,000 |
| 2025/01/23 | 1,484 | 1,484 | 1,462 | 1,470 | -10 | -0.7% | 8,900 |
| 2025/01/22 | 1,475 | 1,484 | 1,472 | 1,480 | +11 | +0.7% | 16,700 |
| 2025/01/21 | 1,457 | 1,469 | 1,457 | 1,469 | +12 | +0.8% | 13,700 |
| 2025/01/20 | 1,450 | 1,482 | 1,445 | 1,457 | +3 | +0.2% | 22,100 |
| 2025/01/17 | 1,441 | 1,456 | 1,437 | 1,454 | +13 | +0.9% | 16,300 |
| 2025/01/16 | 1,469 | 1,470 | 1,429 | 1,441 | -16 | -1.1% | 25,800 |
| 2025/01/15 | 1,450 | 1,481 | 1,445 | 1,457 | +50 | +3.6% | 79,000 |
| 2025/01/14 | 1,419 | 1,419 | 1,387 | 1,407 | -10 | -0.7% | 29,500 |
| 2025/01/10 | 1,437 | 1,441 | 1,411 | 1,417 | -25 | -1.7% | 17,900 |
| 2025/01/09 | 1,419 | 1,442 | 1,395 | 1,442 | +36 | +2.6% | 30,100 |
| 2025/01/08 | 1,415 | 1,416 | 1,402 | 1,406 | -13 | -0.9% | 11,500 |
| 2025/01/07 | 1,425 | 1,425 | 1,400 | 1,419 | -6 | -0.4% | 23,200 |
| 2025/01/06 | 1,399 | 1,429 | 1,384 | 1,425 | +56 | +4.1% | 29,700 |
| 2024/12/30 | 1,375 | 1,383 | 1,360 | 1,369 | +3 | +0.2% | 10,500 |
| 2024/12/27 | 1,336 | 1,366 | 1,334 | 1,366 | +30 | +2.2% | 8,700 |
| 2024/12/26 | 1,335 | 1,358 | 1,335 | 1,336 | -14 | -1% | 20,800 |
| 2024/12/25 | 1,357 | 1,357 | 1,340 | 1,350 | -5 | -0.4% | 11,700 |
| 2024/12/24 | 1,370 | 1,370 | 1,352 | 1,355 | -15 | -1.1% | 6,600 |
| 2024/12/23 | 1,359 | 1,374 | 1,358 | 1,370 | +6 | +0.4% | 8,400 |
| 2024/12/20 | 1,383 | 1,383 | 1,364 | 1,364 | -14 | -1% | 8,100 |
| 2024/12/19 | 1,354 | 1,378 | 1,350 | 1,378 | ±0 | ±0% | 12,600 |
101～
150
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
