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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 917 | 945 | 917 | 941 | +19 | +2.1% | 17,700 |
| 2022/06/22 | 926 | 928 | 908 | 922 | -9 | -1% | 16,900 |
| 2022/06/21 | 897 | 940 | 897 | 931 | +34 | +3.8% | 14,700 |
| 2022/06/20 | 925 | 930 | 890 | 897 | -30 | -3.2% | 23,300 |
| 2022/06/17 | 932 | 945 | 914 | 927 | -23 | -2.4% | 34,200 |
| 2022/06/16 | 955 | 968 | 950 | 950 | -3 | -0.3% | 6,300 |
| 2022/06/15 | 976 | 976 | 947 | 953 | -13 | -1.3% | 14,100 |
| 2022/06/14 | 963 | 966 | 945 | 966 | +1 | +0.1% | 14,400 |
| 2022/06/13 | 990 | 990 | 959 | 965 | -32 | -3.2% | 36,600 |
| 2022/06/10 | 1,012 | 1,015 | 993 | 997 | -24 | -2.4% | 27,000 |
| 2022/06/09 | 1,026 | 1,042 | 1,021 | 1,021 | +1 | +0.1% | 14,300 |
| 2022/06/08 | 1,012 | 1,023 | 1,003 | 1,020 | +16 | +1.6% | 11,600 |
| 2022/06/07 | 1,005 | 1,018 | 1,002 | 1,004 | -14 | -1.4% | 14,200 |
| 2022/06/06 | 1,021 | 1,030 | 1,011 | 1,018 | -2 | -0.2% | 10,900 |
| 2022/06/03 | 1,024 | 1,035 | 1,013 | 1,020 | -4 | -0.4% | 6,400 |
| 2022/06/02 | 1,012 | 1,024 | 1,005 | 1,024 | -3 | -0.3% | 12,800 |
| 2022/06/01 | 1,028 | 1,036 | 1,020 | 1,027 | -10 | -1% | 12,000 |
| 2022/05/31 | 1,049 | 1,049 | 1,023 | 1,037 | -27 | -2.5% | 26,000 |
| 2022/05/30 | 998 | 1,065 | 987 | 1,064 | +64 | +6.4% | 80,100 |
| 2022/05/27 | 995 | 1,008 | 991 | 1,000 | +9 | +0.9% | 21,100 |
| 2022/05/26 | 998 | 1,002 | 988 | 991 | -4 | -0.4% | 25,700 |
| 2022/05/25 | 976 | 997 | 974 | 995 | +17 | +1.7% | 18,700 |
| 2022/05/24 | 1,002 | 1,002 | 970 | 978 | -24 | -2.4% | 21,500 |
| 2022/05/23 | 960 | 1,005 | 960 | 1,002 | +42 | +4.4% | 41,400 |
| 2022/05/20 | 956 | 968 | 943 | 960 | -1 | -0.1% | 23,400 |
| 2022/05/19 | 963 | 978 | 960 | 961 | -32 | -3.2% | 20,000 |
| 2022/05/18 | 942 | 995 | 941 | 993 | +47 | +5% | 40,700 |
| 2022/05/17 | 920 | 958 | 919 | 946 | +24 | +2.6% | 40,800 |
| 2022/05/16 | 921 | 932 | 921 | 922 | -7 | -0.8% | 14,700 |
| 2022/05/13 | 910 | 935 | 910 | 929 | +11 | +1.2% | 12,800 |
| 2022/05/12 | 928 | 931 | 911 | 918 | -18 | -1.9% | 17,000 |
| 2022/05/11 | 928 | 946 | 928 | 936 | +4 | +0.4% | 15,000 |
| 2022/05/10 | 938 | 938 | 921 | 932 | -15 | -1.6% | 10,500 |
| 2022/05/09 | 956 | 959 | 942 | 947 | -15 | -1.6% | 13,300 |
| 2022/05/06 | 966 | 970 | 957 | 962 | -7 | -0.7% | 10,100 |
| 2022/05/02 | 951 | 978 | 951 | 969 | -11 | -1.1% | 19,700 |
| 2022/04/28 | 996 | 996 | 965 | 980 | -16 | -1.6% | 22,400 |
| 2022/04/27 | 982 | 996 | 969 | 996 | +24 | +2.5% | 31,500 |
| 2022/04/26 | 937 | 974 | 935 | 972 | +37 | +4% | 24,900 |
| 2022/04/25 | 941 | 949 | 934 | 935 | -20 | -2.1% | 10,300 |
| 2022/04/22 | 956 | 960 | 940 | 955 | -1 | -0.1% | 17,800 |
| 2022/04/21 | 952 | 960 | 950 | 956 | +4 | +0.4% | 15,700 |
| 2022/04/20 | 958 | 966 | 952 | 952 | -12 | -1.2% | 15,600 |
| 2022/04/19 | 974 | 974 | 954 | 964 | -3 | -0.3% | 12,900 |
| 2022/04/18 | 977 | 977 | 962 | 967 | -9 | -0.9% | 14,400 |
| 2022/04/15 | 981 | 981 | 967 | 976 | -5 | -0.5% | 8,500 |
| 2022/04/14 | 990 | 990 | 978 | 981 | +3 | +0.3% | 12,200 |
| 2022/04/13 | 960 | 983 | 949 | 978 | +9 | +0.9% | 63,500 |
| 2022/04/12 | 956 | 980 | 956 | 969 | +8 | +0.8% | 14,900 |
| 2022/04/11 | 953 | 962 | 948 | 961 | +13 | +1.4% | 10,800 |
701～
750
件表示中 / 1508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 | 160,800円 | +8.7% | +9.3% | 3.23% | 9.62倍 | 1.40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 |
| ＳＳＳＫ ＨＤ | 46,900円 | +19.7% | +25.5% | 2.77% | 27.83倍 | 0.94倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ロボペイ | 209,000円 | +14.1% | +27.3% | 0.96% | 18.25倍 | 6.78倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| 鈴与シンワ | 263,200円 | +10.7% | +20.0% | 3.42% | 8.14倍 | 2.02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 |
| アイサンテクノロ | 141,900円 | +9.5% | -26.4% | 1.41% | 33.83倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
