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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 1,167 | 1,168 | 1,150 | 1,165 | +8 | +0.7% | 19,500 |
| 2024/02/21 | 1,157 | 1,164 | 1,152 | 1,157 | -3 | -0.3% | 5,000 |
| 2024/02/20 | 1,166 | 1,167 | 1,156 | 1,160 | -1 | -0.1% | 4,900 |
| 2024/02/19 | 1,152 | 1,169 | 1,151 | 1,161 | +11 | +1% | 7,300 |
| 2024/02/16 | 1,130 | 1,158 | 1,130 | 1,150 | +14 | +1.2% | 11,800 |
| 2024/02/15 | 1,159 | 1,166 | 1,122 | 1,136 | -19 | -1.6% | 31,600 |
| 2024/02/14 | 1,154 | 1,164 | 1,154 | 1,155 | -5 | -0.4% | 6,900 |
| 2024/02/13 | 1,167 | 1,167 | 1,154 | 1,160 | +5 | +0.4% | 6,600 |
| 2024/02/09 | 1,153 | 1,161 | 1,153 | 1,155 | +2 | +0.2% | 5,600 |
| 2024/02/08 | 1,162 | 1,163 | 1,149 | 1,153 | -14 | -1.2% | 32,100 |
| 2024/02/07 | 1,170 | 1,178 | 1,161 | 1,167 | -5 | -0.4% | 17,500 |
| 2024/02/06 | 1,179 | 1,179 | 1,170 | 1,172 | -6 | -0.5% | 8,800 |
| 2024/02/05 | 1,170 | 1,181 | 1,170 | 1,178 | +10 | +0.9% | 12,400 |
| 2024/02/02 | 1,175 | 1,175 | 1,162 | 1,168 | -3 | -0.3% | 11,800 |
| 2024/02/01 | 1,167 | 1,173 | 1,161 | 1,171 | +3 | +0.3% | 6,500 |
| 2024/01/31 | 1,167 | 1,182 | 1,166 | 1,168 | +2 | +0.2% | 12,700 |
| 2024/01/30 | 1,179 | 1,184 | 1,166 | 1,166 | -12 | -1% | 25,900 |
| 2024/01/29 | 1,168 | 1,183 | 1,168 | 1,178 | +16 | +1.4% | 7,900 |
| 2024/01/26 | 1,168 | 1,180 | 1,162 | 1,162 | -5 | -0.4% | 6,100 |
| 2024/01/25 | 1,178 | 1,189 | 1,165 | 1,167 | -10 | -0.8% | 14,800 |
| 2024/01/24 | 1,173 | 1,191 | 1,172 | 1,177 | +5 | +0.4% | 19,700 |
| 2024/01/23 | 1,162 | 1,177 | 1,162 | 1,172 | +9 | +0.8% | 16,200 |
| 2024/01/22 | 1,146 | 1,173 | 1,146 | 1,163 | +19 | +1.7% | 15,400 |
| 2024/01/19 | 1,149 | 1,150 | 1,143 | 1,144 | -1 | -0.1% | 7,400 |
| 2024/01/18 | 1,154 | 1,157 | 1,145 | 1,145 | -9 | -0.8% | 8,300 |
| 2024/01/17 | 1,166 | 1,173 | 1,153 | 1,154 | -12 | -1% | 12,400 |
| 2024/01/16 | 1,174 | 1,175 | 1,158 | 1,166 | -8 | -0.7% | 17,500 |
| 2024/01/15 | 1,171 | 1,190 | 1,167 | 1,174 | ±0 | ±0% | 41,700 |
| 2024/01/12 | 1,180 | 1,191 | 1,167 | 1,174 | -3 | -0.3% | 31,100 |
| 2024/01/11 | 1,165 | 1,185 | 1,164 | 1,177 | +12 | +1% | 18,200 |
| 2024/01/10 | 1,171 | 1,174 | 1,163 | 1,165 | -4 | -0.3% | 11,100 |
| 2024/01/09 | 1,188 | 1,191 | 1,166 | 1,169 | -14 | -1.2% | 16,500 |
| 2024/01/05 | 1,170 | 1,187 | 1,156 | 1,183 | +17 | +1.5% | 19,500 |
| 2024/01/04 | 1,148 | 1,166 | 1,135 | 1,166 | +36 | +3.2% | 21,000 |
| 2023/12/29 | 1,137 | 1,145 | 1,129 | 1,130 | -10 | -0.9% | 12,600 |
| 2023/12/28 | 1,128 | 1,142 | 1,121 | 1,140 | +19 | +1.7% | 13,700 |
| 2023/12/27 | 1,113 | 1,127 | 1,111 | 1,121 | +9 | +0.8% | 12,600 |
| 2023/12/26 | 1,104 | 1,113 | 1,104 | 1,112 | +7 | +0.6% | 12,200 |
| 2023/12/25 | 1,110 | 1,111 | 1,105 | 1,105 | -5 | -0.5% | 13,700 |
| 2023/12/22 | 1,106 | 1,118 | 1,103 | 1,110 | +5 | +0.5% | 11,000 |
| 2023/12/21 | 1,108 | 1,115 | 1,105 | 1,105 | -17 | -1.5% | 7,700 |
| 2023/12/20 | 1,132 | 1,139 | 1,121 | 1,122 | -8 | -0.7% | 15,600 |
| 2023/12/19 | 1,115 | 1,130 | 1,109 | 1,130 | +15 | +1.3% | 5,900 |
51～
100
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% | 10.03倍 | 1.38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% | 22.35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
