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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,380 | 1,407 | 1,377 | 1,407 | +30 | +2.2% | 43,700 |
| 2024/04/22 | 1,371 | 1,386 | 1,365 | 1,377 | +6 | +0.4% | 14,500 |
| 2024/04/19 | 1,380 | 1,380 | 1,342 | 1,371 | -6 | -0.4% | 30,100 |
| 2024/04/18 | 1,353 | 1,385 | 1,353 | 1,377 | +44 | +3.3% | 42,100 |
| 2024/04/17 | 1,350 | 1,353 | 1,324 | 1,333 | -13 | -1% | 18,000 |
| 2024/04/16 | 1,374 | 1,376 | 1,345 | 1,346 | -29 | -2.1% | 22,600 |
| 2024/04/15 | 1,370 | 1,381 | 1,362 | 1,375 | +7 | +0.5% | 15,800 |
| 2024/04/12 | 1,381 | 1,383 | 1,362 | 1,368 | -14 | -1% | 17,000 |
| 2024/04/11 | 1,360 | 1,383 | 1,353 | 1,382 | +21 | +1.5% | 24,700 |
| 2024/04/10 | 1,367 | 1,368 | 1,360 | 1,361 | -2 | -0.1% | 21,000 |
| 2024/04/09 | 1,370 | 1,370 | 1,342 | 1,363 | +8 | +0.6% | 39,100 |
| 2024/04/08 | 1,409 | 1,409 | 1,335 | 1,355 | +43 | +3.3% | 195,400 |
| 2024/04/05 | 1,285 | 1,317 | 1,284 | 1,312 | +14 | +1.1% | 44,900 |
| 2024/04/04 | 1,310 | 1,311 | 1,292 | 1,298 | +5 | +0.4% | 25,000 |
| 2024/04/03 | 1,282 | 1,296 | 1,272 | 1,293 | -3 | -0.2% | 17,800 |
| 2024/04/02 | 1,276 | 1,297 | 1,273 | 1,296 | +21 | +1.6% | 19,400 |
| 2024/04/01 | 1,328 | 1,328 | 1,270 | 1,275 | -38 | -2.9% | 44,200 |
| 2024/03/29 | 1,299 | 1,318 | 1,297 | 1,313 | +23 | +1.8% | 31,200 |
| 2024/03/28 | 1,275 | 1,296 | 1,274 | 1,290 | +14 | +1.1% | 10,300 |
| 2024/03/27 | 1,265 | 1,295 | 1,264 | 1,276 | +20 | +1.6% | 25,200 |
| 2024/03/26 | 1,261 | 1,268 | 1,255 | 1,256 | +1 | +0.1% | 11,600 |
| 2024/03/25 | 1,239 | 1,265 | 1,238 | 1,255 | +20 | +1.6% | 38,400 |
| 2024/03/22 | 1,240 | 1,240 | 1,220 | 1,235 | ±0 | ±0% | 12,900 |
| 2024/03/21 | 1,235 | 1,245 | 1,225 | 1,235 | ±0 | ±0% | 10,200 |
| 2024/03/19 | 1,229 | 1,235 | 1,228 | 1,235 | +2 | +0.2% | 6,000 |
| 2024/03/18 | 1,214 | 1,240 | 1,213 | 1,233 | +22 | +1.8% | 22,100 |
| 2024/03/15 | 1,213 | 1,213 | 1,205 | 1,211 | -2 | -0.2% | 4,600 |
| 2024/03/14 | 1,211 | 1,216 | 1,202 | 1,213 | +8 | +0.7% | 4,200 |
| 2024/03/13 | 1,218 | 1,222 | 1,198 | 1,205 | +4 | +0.3% | 7,900 |
| 2024/03/12 | 1,185 | 1,201 | 1,185 | 1,201 | +14 | +1.2% | 20,100 |
| 2024/03/11 | 1,209 | 1,209 | 1,180 | 1,187 | -27 | -2.2% | 16,300 |
| 2024/03/08 | 1,196 | 1,220 | 1,196 | 1,214 | +18 | +1.5% | 17,000 |
| 2024/03/07 | 1,200 | 1,215 | 1,196 | 1,196 | +1 | +0.1% | 20,700 |
| 2024/03/06 | 1,174 | 1,195 | 1,168 | 1,195 | +20 | +1.7% | 15,600 |
| 2024/03/05 | 1,172 | 1,175 | 1,153 | 1,175 | +10 | +0.9% | 7,700 |
| 2024/03/04 | 1,166 | 1,166 | 1,159 | 1,165 | -3 | -0.3% | 9,300 |
| 2024/03/01 | 1,171 | 1,172 | 1,168 | 1,168 | -1 | -0.1% | 5,600 |
| 2024/02/29 | 1,178 | 1,178 | 1,168 | 1,169 | -9 | -0.8% | 8,200 |
| 2024/02/28 | 1,170 | 1,178 | 1,165 | 1,178 | +8 | +0.7% | 10,100 |
| 2024/02/27 | 1,165 | 1,171 | 1,165 | 1,170 | +5 | +0.4% | 7,300 |
| 2024/02/26 | 1,161 | 1,173 | 1,161 | 1,165 | ±0 | ±0% | 17,000 |
| 2024/02/22 | 1,167 | 1,168 | 1,150 | 1,165 | +8 | +0.7% | 19,500 |
| 2024/02/21 | 1,157 | 1,164 | 1,152 | 1,157 | -3 | -0.3% | 5,000 |
| 2024/02/20 | 1,166 | 1,167 | 1,156 | 1,160 | -1 | -0.1% | 4,900 |
| 2024/02/19 | 1,152 | 1,169 | 1,151 | 1,161 | +11 | +1% | 7,300 |
| 2024/02/16 | 1,130 | 1,158 | 1,130 | 1,150 | +14 | +1.2% | 11,800 |
| 2024/02/15 | 1,159 | 1,166 | 1,122 | 1,136 | -19 | -1.6% | 31,600 |
| 2024/02/14 | 1,154 | 1,164 | 1,154 | 1,155 | -5 | -0.4% | 6,900 |
| 2024/02/13 | 1,167 | 1,167 | 1,154 | 1,160 | +5 | +0.4% | 6,600 |
| 2024/02/09 | 1,153 | 1,161 | 1,153 | 1,155 | +2 | +0.2% | 5,600 |
251～
300
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
