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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2024/12/18 | 1,349 | 1,395 | 1,345 | 1,378 | +20 | +1.5% | 8,700 |
| 2024/12/17 | 1,367 | 1,408 | 1,357 | 1,358 | -9 | -0.7% | 20,300 |
| 2024/12/16 | 1,420 | 1,420 | 1,367 | 1,367 | -50 | -3.5% | 19,800 |
| 2024/12/13 | 1,400 | 1,422 | 1,400 | 1,417 | +18 | +1.3% | 26,300 |
| 2024/12/12 | 1,383 | 1,401 | 1,383 | 1,399 | +17 | +1.2% | 19,100 |
| 2024/12/11 | 1,370 | 1,386 | 1,367 | 1,382 | +14 | +1% | 20,700 |
| 2024/12/10 | 1,360 | 1,379 | 1,360 | 1,368 | +5 | +0.4% | 15,000 |
| 2024/12/09 | 1,338 | 1,366 | 1,335 | 1,363 | +29 | +2.2% | 26,700 |
| 2024/12/06 | 1,326 | 1,334 | 1,326 | 1,334 | +10 | +0.8% | 5,800 |
| 2024/12/05 | 1,335 | 1,336 | 1,321 | 1,324 | -5 | -0.4% | 10,300 |
| 2024/12/04 | 1,334 | 1,338 | 1,328 | 1,329 | +1 | +0.1% | 10,600 |
| 2024/12/03 | 1,320 | 1,335 | 1,320 | 1,328 | +8 | +0.6% | 7,200 |
| 2024/12/02 | 1,317 | 1,330 | 1,317 | 1,320 | +4 | +0.3% | 5,300 |
| 2024/11/29 | 1,327 | 1,335 | 1,312 | 1,316 | -5 | -0.4% | 11,300 |
| 2024/11/28 | 1,298 | 1,346 | 1,298 | 1,321 | +39 | +3% | 13,000 |
| 2024/11/27 | 1,320 | 1,327 | 1,250 | 1,282 | -39 | -3% | 31,500 |
| 2024/11/26 | 1,330 | 1,349 | 1,321 | 1,321 | -15 | -1.1% | 12,300 |
| 2024/11/25 | 1,335 | 1,339 | 1,323 | 1,336 | +14 | +1.1% | 8,600 |
| 2024/11/22 | 1,337 | 1,341 | 1,322 | 1,322 | -15 | -1.1% | 19,200 |
| 2024/11/21 | 1,323 | 1,343 | 1,311 | 1,337 | +14 | +1.1% | 16,700 |
| 2024/11/20 | 1,330 | 1,345 | 1,304 | 1,323 | +18 | +1.4% | 21,800 |
| 2024/11/19 | 1,284 | 1,328 | 1,284 | 1,305 | +37 | +2.9% | 34,700 |
| 2024/11/18 | 1,258 | 1,291 | 1,252 | 1,268 | +1 | +0.1% | 16,200 |
| 2024/11/15 | 1,257 | 1,268 | 1,254 | 1,267 | +16 | +1.3% | 10,000 |
| 2024/11/14 | 1,245 | 1,267 | 1,245 | 1,251 | +12 | +1% | 18,400 |
| 2024/11/13 | 1,240 | 1,240 | 1,233 | 1,239 | +4 | +0.3% | 5,200 |
| 2024/11/12 | 1,243 | 1,243 | 1,235 | 1,235 | ±0 | ±0% | 12,900 |
| 2024/11/11 | 1,246 | 1,249 | 1,232 | 1,235 | -5 | -0.4% | 3,600 |
| 2024/11/08 | 1,231 | 1,240 | 1,229 | 1,240 | +9 | +0.7% | 4,800 |
51～
100
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 | 133,200円 | +6.4% | +4.4% | 3.60% | 8.50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 | 8,900円 | +28.5% | - | 0.00% | - | 4.82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
