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 |
---|---|---|---|---|---|---|---|
2024/05/09 | 1,473 | 1,476 | 1,454 | 1,459 | -15 | -1% | 29,900 |
2024/05/08 | 1,484 | 1,498 | 1,470 | 1,474 | +1 | +0.1% | 37,300 |
2024/05/07 | 1,450 | 1,473 | 1,439 | 1,473 | +38 | +2.6% | 39,800 |
2024/05/02 | 1,408 | 1,439 | 1,403 | 1,435 | +26 | +1.8% | 19,200 |
2024/05/01 | 1,445 | 1,445 | 1,407 | 1,409 | -36 | -2.5% | 35,800 |
2024/04/30 | 1,458 | 1,468 | 1,432 | 1,445 | +7 | +0.5% | 31,400 |
2024/04/26 | 1,419 | 1,463 | 1,385 | 1,438 | +26 | +1.8% | 79,700 |
2024/04/25 | 1,444 | 1,480 | 1,406 | 1,412 | -2 | -0.1% | 113,600 |
2024/04/24 | 1,419 | 1,429 | 1,392 | 1,414 | +7 | +0.5% | 59,100 |
2024/04/23 | 1,380 | 1,407 | 1,377 | 1,407 | +30 | +2.2% | 43,700 |
2024/04/22 | 1,371 | 1,386 | 1,365 | 1,377 | +6 | +0.4% | 14,500 |
2024/04/19 | 1,380 | 1,380 | 1,342 | 1,371 | -6 | -0.4% | 30,100 |
2024/04/18 | 1,353 | 1,385 | 1,353 | 1,377 | +44 | +3.3% | 42,100 |
2024/04/17 | 1,350 | 1,353 | 1,324 | 1,333 | -13 | -1% | 18,000 |
2024/04/16 | 1,374 | 1,376 | 1,345 | 1,346 | -29 | -2.1% | 22,600 |
2024/04/15 | 1,370 | 1,381 | 1,362 | 1,375 | +7 | +0.5% | 15,800 |
2024/04/12 | 1,381 | 1,383 | 1,362 | 1,368 | -14 | -1% | 17,000 |
2024/04/11 | 1,360 | 1,383 | 1,353 | 1,382 | +21 | +1.5% | 24,700 |
2024/04/10 | 1,367 | 1,368 | 1,360 | 1,361 | -2 | -0.1% | 21,000 |
2024/04/09 | 1,370 | 1,370 | 1,342 | 1,363 | +8 | +0.6% | 39,100 |
2024/04/08 | 1,409 | 1,409 | 1,335 | 1,355 | +43 | +3.3% | 195,400 |
2024/04/05 | 1,285 | 1,317 | 1,284 | 1,312 | +14 | +1.1% | 44,900 |
2024/04/04 | 1,310 | 1,311 | 1,292 | 1,298 | +5 | +0.4% | 25,000 |
2024/04/03 | 1,282 | 1,296 | 1,272 | 1,293 | -3 | -0.2% | 17,800 |
2024/04/02 | 1,276 | 1,297 | 1,273 | 1,296 | +21 | +1.6% | 19,400 |
2024/04/01 | 1,328 | 1,328 | 1,270 | 1,275 | -38 | -2.9% | 44,200 |
2024/03/29 | 1,299 | 1,318 | 1,297 | 1,313 | +23 | +1.8% | 31,200 |
2024/03/28 | 1,275 | 1,296 | 1,274 | 1,290 | +14 | +1.1% | 10,300 |
2024/03/27 | 1,265 | 1,295 | 1,264 | 1,276 | +20 | +1.6% | 25,200 |
2024/03/26 | 1,261 | 1,268 | 1,255 | 1,256 | +1 | +0.1% | 11,600 |
2024/03/25 | 1,239 | 1,265 | 1,238 | 1,255 | +20 | +1.6% | 38,400 |
2024/03/22 | 1,240 | 1,240 | 1,220 | 1,235 | ±0 | ±0% | 12,900 |
2024/03/21 | 1,235 | 1,245 | 1,225 | 1,235 | ±0 | ±0% | 10,200 |
2024/03/19 | 1,229 | 1,235 | 1,228 | 1,235 | +2 | +0.2% | 6,000 |
2024/03/18 | 1,214 | 1,240 | 1,213 | 1,233 | +22 | +1.8% | 22,100 |
2024/03/15 | 1,213 | 1,213 | 1,205 | 1,211 | -2 | -0.2% | 4,600 |
2024/03/14 | 1,211 | 1,216 | 1,202 | 1,213 | +8 | +0.7% | 4,200 |
2024/03/13 | 1,218 | 1,222 | 1,198 | 1,205 | +4 | +0.3% | 7,900 |
2024/03/12 | 1,185 | 1,201 | 1,185 | 1,201 | +14 | +1.2% | 20,100 |
2024/03/11 | 1,209 | 1,209 | 1,180 | 1,187 | -27 | -2.2% | 16,300 |
2024/03/08 | 1,196 | 1,220 | 1,196 | 1,214 | +18 | +1.5% | 17,000 |
2024/03/07 | 1,200 | 1,215 | 1,196 | 1,196 | +1 | +0.1% | 20,700 |
2024/03/06 | 1,174 | 1,195 | 1,168 | 1,195 | +20 | +1.7% | 15,600 |
2024/03/05 | 1,172 | 1,175 | 1,153 | 1,175 | +10 | +0.9% | 7,700 |
2024/03/04 | 1,166 | 1,166 | 1,159 | 1,165 | -3 | -0.3% | 9,300 |
2024/03/01 | 1,171 | 1,172 | 1,168 | 1,168 | -1 | -0.1% | 5,600 |
2024/02/29 | 1,178 | 1,178 | 1,168 | 1,169 | -9 | -0.8% | 8,200 |
2024/02/28 | 1,170 | 1,178 | 1,165 | 1,178 | +8 | +0.7% | 10,100 |
2024/02/27 | 1,165 | 1,171 | 1,165 | 1,170 | +5 | +0.4% | 7,300 |
2024/02/26 | 1,161 | 1,173 | 1,161 | 1,165 | ±0 | ±0% | 17,000 |
1~
50
件表示中 / 1267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 | 145,900円 | +11.4% | +15.9% | 3.08% | 10.24倍 | 1.41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 |
ハンモック | 168,500円 | +5.8% | +45.2% | 1.78% | 12.29倍 | 4.11倍 |
|
- |
プロパティD | 123,200円 | -11.0% | -56.1% | 1.62% | 29.28倍 | 2.32倍 |
|
不動産管理クラウドサービス「@プロパティ」を提供。J-REIT向けで5割超のシェア |
I C | 92,700円 | +5.4% | +5.3% | 3.45% | 22.89倍 | 1.13倍 |
|
システム開発と運用が2本柱の独立系SI。客先常駐型の開発多い。日立グループ向けが約5割 |
キーウェア | 76,700円 | +4.3% | +8.6% | 2.61% | 8.82倍 | 0.78倍 |
|
総合システムサービス。NECと密接。インフラ関連のシステム開発・構築、運用保守。ERPも |
市場注目の銘柄
チャート関連のコラム