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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 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 |
| 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 |
1～
50
件表示中 / 1491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 | 133,800円 | +6.4% | +4.4% | 3.59% | 8.54倍 | 1.16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 |
| アイサンテクノロ | 121,600円 | +9.5% | -26.4% | 1.64% | 28.99倍 | 1.04倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| クエスト | 122,800円 | +5.5% | +2.7% | 4.40% | 9.15倍 | 0.97倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| 鈴与シンワ | 226,500円 | +10.7% | +20.0% | 3.97% | 7.00倍 | 1.74倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ＰＡＴＨ | 9,100円 | +28.5% | - | 0.00% | - | 4.93倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
市場注目の銘柄
チャート関連のコラム
