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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,403 | 1,429 | 1,403 | 1,429 | +26 | +1.9% | 18,600 |
| 2024/05/17 | 1,380 | 1,410 | 1,368 | 1,403 | +20 | +1.4% | 18,400 |
| 2024/05/16 | 1,407 | 1,411 | 1,380 | 1,383 | -28 | -2% | 31,500 |
| 2024/05/15 | 1,434 | 1,439 | 1,407 | 1,411 | -21 | -1.5% | 34,100 |
| 2024/05/14 | 1,427 | 1,445 | 1,426 | 1,432 | -8 | -0.6% | 18,200 |
| 2024/05/13 | 1,427 | 1,453 | 1,424 | 1,440 | +16 | +1.1% | 16,500 |
| 2024/05/10 | 1,462 | 1,462 | 1,421 | 1,424 | -35 | -2.4% | 32,100 |
| 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 |
1～
50
件表示中 / 1274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 | 142,900円 | +11.4% | +15.9% | 3.15% | 10.02倍 | 1.39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 |
| シノプス | 115,700円 | +22.7% | +26.4% | 1.30% | 30.20倍 | 4.07倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ＤＬＥ | 16,700円 | +30.2% | - | 0.00% | - | 2.50倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰ事業も。朝日放送グループ傘下 |
| ｒａｋｕｍｏ | 121,500円 | +23.6% | +18.2% | 0.00% | 28.09倍 | 5.17倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| Ｉ Ｃ | 90,500円 | +5.4% | +5.3% | 3.54% | 22.36倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
