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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,177 | 1,191 | 1,174 | 1,186 | +10 | +0.9% | 15,400 |
2021/10/29 | 1,204 | 1,204 | 1,175 | 1,176 | -11 | -0.9% | 25,200 |
2021/10/28 | 1,178 | 1,194 | 1,175 | 1,187 | -7 | -0.6% | 25,500 |
2021/10/27 | 1,208 | 1,212 | 1,190 | 1,194 | -8 | -0.7% | 7,100 |
2021/10/26 | 1,185 | 1,207 | 1,184 | 1,202 | +19 | +1.6% | 12,500 |
2021/10/25 | 1,191 | 1,191 | 1,173 | 1,183 | -15 | -1.3% | 17,300 |
2021/10/22 | 1,202 | 1,212 | 1,190 | 1,198 | -10 | -0.8% | 15,900 |
2021/10/21 | 1,230 | 1,239 | 1,208 | 1,208 | -24 | -1.9% | 17,900 |
2021/10/20 | 1,233 | 1,246 | 1,226 | 1,232 | +3 | +0.2% | 20,100 |
2021/10/19 | 1,212 | 1,235 | 1,211 | 1,229 | +10 | +0.8% | 9,700 |
2021/10/18 | 1,227 | 1,227 | 1,205 | 1,219 | -7 | -0.6% | 12,300 |
2021/10/15 | 1,185 | 1,228 | 1,184 | 1,226 | +47 | +4% | 17,800 |
2021/10/14 | 1,182 | 1,191 | 1,176 | 1,179 | -4 | -0.3% | 13,800 |
2021/10/13 | 1,210 | 1,210 | 1,179 | 1,183 | -12 | -1% | 20,400 |
2021/10/12 | 1,226 | 1,229 | 1,189 | 1,195 | -31 | -2.5% | 32,400 |
2021/10/11 | 1,239 | 1,239 | 1,211 | 1,226 | -13 | -1% | 14,600 |
2021/10/08 | 1,251 | 1,262 | 1,237 | 1,239 | -6 | -0.5% | 18,700 |
2021/10/07 | 1,257 | 1,285 | 1,240 | 1,245 | +13 | +1.1% | 57,800 |
2021/10/06 | 1,230 | 1,261 | 1,210 | 1,232 | +11 | +0.9% | 54,600 |
2021/10/05 | 1,203 | 1,221 | 1,170 | 1,221 | ±0 | ±0% | 49,800 |
2021/10/04 | 1,287 | 1,295 | 1,203 | 1,221 | -54 | -4.2% | 61,900 |
2021/10/01 | 1,295 | 1,296 | 1,260 | 1,275 | -20 | -1.5% | 30,200 |
2021/09/30 | 1,319 | 1,322 | 1,294 | 1,295 | -23 | -1.7% | 29,800 |
2021/09/29 | 1,295 | 1,326 | 1,284 | 1,318 | -1 | -0.1% | 34,800 |
2021/09/28 | 1,341 | 1,341 | 1,308 | 1,319 | -20 | -1.5% | 23,700 |
2021/09/27 | 1,355 | 1,364 | 1,335 | 1,339 | -18 | -1.3% | 13,200 |
2021/09/24 | 1,341 | 1,358 | 1,341 | 1,357 | +33 | +2.5% | 22,300 |
2021/09/22 | 1,314 | 1,340 | 1,314 | 1,324 | +2 | +0.2% | 26,300 |
2021/09/21 | 1,302 | 1,337 | 1,299 | 1,322 | -40 | -2.9% | 22,500 |
2021/09/17 | 1,327 | 1,366 | 1,327 | 1,362 | +5 | +0.4% | 24,100 |
2021/09/16 | 1,401 | 1,401 | 1,330 | 1,357 | -44 | -3.1% | 68,300 |
2021/09/15 | 1,383 | 1,414 | 1,375 | 1,401 | -10 | -0.7% | 33,600 |
2021/09/14 | 1,390 | 1,414 | 1,380 | 1,411 | +12 | +0.9% | 56,300 |
2021/09/13 | 1,404 | 1,411 | 1,381 | 1,399 | -4 | -0.3% | 29,000 |
2021/09/10 | 1,425 | 1,437 | 1,385 | 1,403 | +48 | +3.5% | 116,900 |
2021/09/09 | 1,321 | 1,358 | 1,320 | 1,355 | +39 | +3% | 40,700 |
2021/09/08 | 1,300 | 1,334 | 1,296 | 1,316 | +16 | +1.2% | 23,800 |
2021/09/07 | 1,286 | 1,301 | 1,280 | 1,300 | +12 | +0.9% | 19,900 |
2021/09/06 | 1,285 | 1,293 | 1,277 | 1,288 | +3 | +0.2% | 14,900 |
2021/09/03 | 1,290 | 1,295 | 1,278 | 1,285 | -5 | -0.4% | 18,700 |
2021/09/02 | 1,299 | 1,301 | 1,280 | 1,290 | -9 | -0.7% | 24,600 |
2021/09/01 | 1,300 | 1,300 | 1,281 | 1,299 | +15 | +1.2% | 13,800 |
2021/08/31 | 1,280 | 1,295 | 1,268 | 1,284 | +22 | +1.7% | 23,500 |
2021/08/30 | 1,247 | 1,262 | 1,239 | 1,262 | +15 | +1.2% | 9,600 |
2021/08/27 | 1,261 | 1,269 | 1,240 | 1,247 | -15 | -1.2% | 30,500 |
2021/08/26 | 1,265 | 1,273 | 1,254 | 1,262 | -3 | -0.2% | 19,400 |
2021/08/25 | 1,269 | 1,274 | 1,258 | 1,265 | -8 | -0.6% | 15,000 |
2021/08/24 | 1,274 | 1,285 | 1,266 | 1,273 | +24 | +1.9% | 18,500 |
2021/08/23 | 1,217 | 1,252 | 1,213 | 1,249 | +34 | +2.8% | 17,900 |
2021/08/20 | 1,217 | 1,234 | 1,200 | 1,215 | -2 | -0.2% | 30,900 |
901~
950
件表示中 / 1552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 | 158,300円 | +8.7% | +9.3% | 3.28% | 9.47倍 | 1.37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 |
クエスト | 143,300円 | +12.9% | +11.5% | 3.84% | 9.08倍 | 1.06倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の1つ |
クルーズ | 60,300円 | -19.0% | - | 0.00% | - | 0.63倍 |
|
IT人材派遣サービスが主力。祖業のゲーム事業から撤退しECセレクトショップを育成 |
I C | 100,300円 | +3.2% | -2.9% | 3.39% | 17.10倍 | 1.21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 |
CRI・MW | 138,800円 | +11.5% | +45.2% | 1.80% | 17.65倍 | 1.86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