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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,349 | 1,395 | 1,345 | 1,378 | +20 | +1.5% | 8,700 |
| 2024/12/17 | 1,367 | 1,408 | 1,357 | 1,358 | -9 | -0.7% | 20,300 |
| 2024/12/16 | 1,420 | 1,420 | 1,367 | 1,367 | -50 | -3.5% | 19,800 |
| 2024/12/13 | 1,400 | 1,422 | 1,400 | 1,417 | +18 | +1.3% | 26,300 |
| 2024/12/12 | 1,383 | 1,401 | 1,383 | 1,399 | +17 | +1.2% | 19,100 |
| 2024/12/11 | 1,370 | 1,386 | 1,367 | 1,382 | +14 | +1% | 20,700 |
| 2024/12/10 | 1,360 | 1,379 | 1,360 | 1,368 | +5 | +0.4% | 15,000 |
| 2024/12/09 | 1,338 | 1,366 | 1,335 | 1,363 | +29 | +2.2% | 26,700 |
| 2024/12/06 | 1,326 | 1,334 | 1,326 | 1,334 | +10 | +0.8% | 5,800 |
| 2024/12/05 | 1,335 | 1,336 | 1,321 | 1,324 | -5 | -0.4% | 10,300 |
| 2024/12/04 | 1,334 | 1,338 | 1,328 | 1,329 | +1 | +0.1% | 10,600 |
| 2024/12/03 | 1,320 | 1,335 | 1,320 | 1,328 | +8 | +0.6% | 7,200 |
| 2024/12/02 | 1,317 | 1,330 | 1,317 | 1,320 | +4 | +0.3% | 5,300 |
| 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 |
151～
200
件表示中 / 1570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 | 154,800円 | +12.0% | +8.1% | 3.68% | 8.64倍 | 1.22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 |
| スカラ | 43,200円 | -22.5% | - | 3.82% | 13.89倍 | 1.72倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| パシフィックＳ | 517,000円 | +0.1% | -0.8% | 2.71% | 12.56倍 | 1.14倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ＫＬａｂ | 12,600円 | +20.4% | - | 0.00% | - | 0.73倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| 昭文社ＨＤ | 41,800円 | +6.3% | -26.2% | 1.20% | 152.00倍 | 0.58倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
市場注目の銘柄
チャート関連のコラム
