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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,668 | 1,675 | 1,645 | 1,659 | +8 | +0.5% | 15,600 |
| 2025/05/20 | 1,690 | 1,690 | 1,651 | 1,651 | -43 | -2.5% | 27,900 |
| 2025/05/19 | 1,715 | 1,715 | 1,676 | 1,694 | -11 | -0.6% | 16,600 |
| 2025/05/16 | 1,698 | 1,705 | 1,679 | 1,705 | +23 | +1.4% | 29,000 |
| 2025/05/15 | 1,662 | 1,686 | 1,659 | 1,682 | +26 | +1.6% | 14,400 |
| 2025/05/14 | 1,670 | 1,678 | 1,650 | 1,656 | -9 | -0.5% | 22,600 |
| 2025/05/13 | 1,668 | 1,692 | 1,661 | 1,665 | +23 | +1.4% | 19,700 |
| 2025/05/12 | 1,635 | 1,651 | 1,631 | 1,642 | +20 | +1.2% | 12,100 |
| 2025/05/09 | 1,638 | 1,650 | 1,622 | 1,622 | -2 | -0.1% | 24,900 |
| 2025/05/08 | 1,643 | 1,648 | 1,624 | 1,624 | -19 | -1.2% | 24,200 |
| 2025/05/07 | 1,620 | 1,669 | 1,620 | 1,643 | +35 | +2.2% | 29,700 |
| 2025/05/02 | 1,608 | 1,617 | 1,587 | 1,608 | ±0 | ±0% | 27,200 |
| 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 |
1～
50
件表示中 / 1519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 | 164,300円 | +8.7% | +9.3% | 3.16% | 9.82倍 | 1.43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 |
| モバファク | 92,500円 | +4.6% | -3.6% | 4.32% | 9.47倍 | 1.96倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| トリプルアイス | 102,400円 | +35.9% | +108.5% | 0.00% | 286.04倍 | 4.27倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ラキール | 103,100円 | +8.7% | +44.6% | 0.00% | 14.46倍 | 2.05倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| クルーズ | 62,700円 | - | - | - | - | 0.65倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
市場注目の銘柄
チャート関連のコラム
