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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/22 | 1,642 | 1,661 | 1,639 | 1,643 | -16 | -1% | 18,000 |
| 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 |
1～
50
件表示中 / 1551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 | 155,000円 | +8.7% | +9.3% | 3.35% | 9.27倍 | 1.34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 |
| ＢＢＤＩ | 124,900円 | +13.9% | +27.8% | 0.00% | 35.55倍 | 3.42倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ミンカブ | 51,000円 | -17.5% | - | 0.00% | 38.20倍 | 24.82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 |
| ＰＡＴＨ | 10,200円 | +96.1% | - | 0.00% | 680.00倍 | 3.10倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| ＣＲＩ・ＭＷ | 136,600円 | +11.5% | +45.2% | 1.83% | 17.37倍 | 1.83倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
