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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
101～
150
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
