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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/17 | 1,238 | 1,238 | 1,211 | 1,223 | -11 | -0.9% | 6,600 |
| 2024/09/13 | 1,226 | 1,238 | 1,226 | 1,234 | +8 | +0.7% | 6,500 |
| 2024/09/12 | 1,189 | 1,238 | 1,189 | 1,226 | +41 | +3.5% | 29,000 |
| 2024/09/11 | 1,210 | 1,229 | 1,172 | 1,185 | -37 | -3% | 9,700 |
| 2024/09/10 | 1,210 | 1,227 | 1,210 | 1,222 | +7 | +0.6% | 5,100 |
| 2024/09/09 | 1,208 | 1,218 | 1,195 | 1,215 | -12 | -1% | 15,000 |
| 2024/09/06 | 1,253 | 1,253 | 1,227 | 1,227 | -6 | -0.5% | 7,200 |
| 2024/09/05 | 1,221 | 1,259 | 1,221 | 1,233 | ±0 | ±0% | 12,300 |
| 2024/09/04 | 1,275 | 1,280 | 1,233 | 1,233 | -57 | -4.4% | 35,500 |
| 2024/09/03 | 1,280 | 1,298 | 1,280 | 1,290 | +7 | +0.5% | 3,000 |
| 2024/09/02 | 1,300 | 1,300 | 1,269 | 1,283 | -27 | -2.1% | 19,400 |
| 2024/08/30 | 1,276 | 1,310 | 1,276 | 1,310 | +19 | +1.5% | 9,400 |
| 2024/08/29 | 1,277 | 1,293 | 1,267 | 1,291 | +29 | +2.3% | 15,100 |
| 2024/08/28 | 1,278 | 1,278 | 1,260 | 1,262 | -14 | -1.1% | 4,300 |
| 2024/08/27 | 1,245 | 1,277 | 1,245 | 1,276 | +31 | +2.5% | 9,700 |
| 2024/08/26 | 1,231 | 1,249 | 1,231 | 1,245 | +14 | +1.1% | 2,700 |
| 2024/08/23 | 1,235 | 1,247 | 1,231 | 1,231 | -4 | -0.3% | 2,400 |
| 2024/08/22 | 1,231 | 1,238 | 1,223 | 1,235 | +8 | +0.7% | 12,000 |
| 2024/08/21 | 1,245 | 1,250 | 1,227 | 1,227 | -18 | -1.4% | 7,800 |
| 2024/08/20 | 1,242 | 1,253 | 1,231 | 1,245 | +10 | +0.8% | 6,600 |
151～
200
件表示中 / 1537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 | 153,100円 | +8.7% | +9.3% | 3.40% | 9.16倍 | 1.33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 |
| ラキール | 99,700円 | +8.7% | +44.6% | 0.00% | 13.98倍 | 1.98倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| クエスト | 139,000円 | +12.9% | +11.5% | 3.96% | 8.81倍 | 1.03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 |
| ＰＡＴＨ | 10,200円 | +96.1% | - | 0.00% | 680.00倍 | 3.07倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| ニフティライフ | 118,100円 | +7.8% | +7.5% | 4.57% | 10.87倍 | 1.30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
