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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,327 | 1,335 | 1,312 | 1,316 | -5 | -0.4% | 11,300 |
| 2024/11/28 | 1,298 | 1,346 | 1,298 | 1,321 | +39 | +3% | 13,000 |
| 2024/11/27 | 1,320 | 1,327 | 1,250 | 1,282 | -39 | -3% | 31,500 |
| 2024/11/26 | 1,330 | 1,349 | 1,321 | 1,321 | -15 | -1.1% | 12,300 |
| 2024/11/25 | 1,335 | 1,339 | 1,323 | 1,336 | +14 | +1.1% | 8,600 |
| 2024/11/22 | 1,337 | 1,341 | 1,322 | 1,322 | -15 | -1.1% | 19,200 |
| 2024/11/21 | 1,323 | 1,343 | 1,311 | 1,337 | +14 | +1.1% | 16,700 |
| 2024/11/20 | 1,330 | 1,345 | 1,304 | 1,323 | +18 | +1.4% | 21,800 |
| 2024/11/19 | 1,284 | 1,328 | 1,284 | 1,305 | +37 | +2.9% | 34,700 |
| 2024/11/18 | 1,258 | 1,291 | 1,252 | 1,268 | +1 | +0.1% | 16,200 |
| 2024/11/15 | 1,257 | 1,268 | 1,254 | 1,267 | +16 | +1.3% | 10,000 |
| 2024/11/14 | 1,245 | 1,267 | 1,245 | 1,251 | +12 | +1% | 18,400 |
| 2024/11/13 | 1,240 | 1,240 | 1,233 | 1,239 | +4 | +0.3% | 5,200 |
| 2024/11/12 | 1,243 | 1,243 | 1,235 | 1,235 | ±0 | ±0% | 12,900 |
| 2024/11/11 | 1,246 | 1,249 | 1,232 | 1,235 | -5 | -0.4% | 3,600 |
| 2024/11/08 | 1,231 | 1,240 | 1,229 | 1,240 | +9 | +0.7% | 4,800 |
| 2024/11/07 | 1,237 | 1,241 | 1,230 | 1,231 | +6 | +0.5% | 4,700 |
| 2024/11/06 | 1,243 | 1,245 | 1,225 | 1,225 | -2 | -0.2% | 13,100 |
| 2024/11/05 | 1,250 | 1,250 | 1,227 | 1,227 | -25 | -2% | 12,500 |
| 2024/11/01 | 1,251 | 1,267 | 1,231 | 1,252 | -8 | -0.6% | 18,900 |
| 2024/10/31 | 1,238 | 1,260 | 1,235 | 1,260 | +35 | +2.9% | 6,400 |
| 2024/10/30 | 1,236 | 1,254 | 1,225 | 1,225 | -6 | -0.5% | 34,600 |
| 2024/10/29 | 1,222 | 1,244 | 1,222 | 1,231 | +7 | +0.6% | 5,400 |
| 2024/10/28 | 1,204 | 1,228 | 1,204 | 1,224 | +19 | +1.6% | 11,000 |
| 2024/10/25 | 1,235 | 1,235 | 1,205 | 1,205 | -30 | -2.4% | 21,100 |
| 2024/10/24 | 1,237 | 1,249 | 1,225 | 1,235 | -6 | -0.5% | 7,500 |
| 2024/10/23 | 1,249 | 1,252 | 1,236 | 1,241 | -10 | -0.8% | 5,100 |
| 2024/10/22 | 1,257 | 1,257 | 1,244 | 1,251 | -9 | -0.7% | 6,900 |
| 2024/10/21 | 1,265 | 1,266 | 1,260 | 1,260 | -1 | -0.1% | 3,800 |
| 2024/10/18 | 1,263 | 1,266 | 1,261 | 1,261 | -12 | -0.9% | 10,200 |
| 2024/10/17 | 1,246 | 1,287 | 1,246 | 1,273 | +41 | +3.3% | 18,000 |
| 2024/10/16 | 1,232 | 1,243 | 1,232 | 1,232 | -11 | -0.9% | 4,900 |
| 2024/10/15 | 1,258 | 1,261 | 1,243 | 1,243 | -11 | -0.9% | 27,000 |
| 2024/10/11 | 1,259 | 1,268 | 1,254 | 1,254 | -5 | -0.4% | 4,000 |
| 2024/10/10 | 1,269 | 1,274 | 1,259 | 1,259 | -5 | -0.4% | 7,400 |
| 2024/10/09 | 1,263 | 1,272 | 1,256 | 1,264 | +1 | +0.1% | 14,300 |
| 2024/10/08 | 1,275 | 1,278 | 1,263 | 1,263 | -32 | -2.5% | 18,600 |
| 2024/10/07 | 1,287 | 1,295 | 1,271 | 1,295 | +23 | +1.8% | 16,400 |
| 2024/10/04 | 1,268 | 1,285 | 1,263 | 1,272 | +4 | +0.3% | 4,300 |
| 2024/10/03 | 1,251 | 1,271 | 1,251 | 1,268 | +17 | +1.4% | 5,700 |
| 2024/10/02 | 1,253 | 1,259 | 1,251 | 1,251 | -6 | -0.5% | 3,100 |
| 2024/10/01 | 1,250 | 1,262 | 1,248 | 1,257 | +19 | +1.5% | 4,400 |
| 2024/09/30 | 1,285 | 1,285 | 1,238 | 1,238 | -33 | -2.6% | 23,900 |
| 2024/09/27 | 1,267 | 1,271 | 1,259 | 1,271 | +6 | +0.5% | 5,500 |
| 2024/09/26 | 1,251 | 1,266 | 1,248 | 1,265 | +17 | +1.4% | 16,500 |
| 2024/09/25 | 1,232 | 1,248 | 1,224 | 1,248 | +16 | +1.3% | 4,900 |
| 2024/09/24 | 1,259 | 1,259 | 1,232 | 1,232 | -16 | -1.3% | 4,400 |
| 2024/09/20 | 1,267 | 1,267 | 1,246 | 1,248 | -14 | -1.1% | 8,900 |
| 2024/09/19 | 1,249 | 1,269 | 1,249 | 1,262 | +13 | +1% | 6,500 |
| 2024/09/18 | 1,236 | 1,249 | 1,215 | 1,249 | +26 | +2.1% | 13,100 |
101～
150
件表示中 / 1507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 | 158,900円 | +8.7% | +9.3% | 3.27% | 9.51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 |
| ミーク | 70,200円 | +3.2% | +1.9% | 0.00% | 14.67倍 | 2.35倍 |
|
- |
| ロボペイ | 208,100円 | +14.1% | +27.3% | 0.96% | 18.17倍 | 6.75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 |
| ＲＯＸＸ | 105,600円 | +50.6% | - | 0.00% | - | 8.52倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ニフティライフ | 125,300円 | +33.9% | +1.0% | 2.55% | 13.34倍 | 1.47倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
