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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/08 | 1,162 | 1,163 | 1,149 | 1,153 | -14 | -1.2% | 32,100 |
| 2024/02/07 | 1,170 | 1,178 | 1,161 | 1,167 | -5 | -0.4% | 17,500 |
| 2024/02/06 | 1,179 | 1,179 | 1,170 | 1,172 | -6 | -0.5% | 8,800 |
| 2024/02/05 | 1,170 | 1,181 | 1,170 | 1,178 | +10 | +0.9% | 12,400 |
| 2024/02/02 | 1,175 | 1,175 | 1,162 | 1,168 | -3 | -0.3% | 11,800 |
| 2024/02/01 | 1,167 | 1,173 | 1,161 | 1,171 | +3 | +0.3% | 6,500 |
| 2024/01/31 | 1,167 | 1,182 | 1,166 | 1,168 | +2 | +0.2% | 12,700 |
| 2024/01/30 | 1,179 | 1,184 | 1,166 | 1,166 | -12 | -1% | 25,900 |
| 2024/01/29 | 1,168 | 1,183 | 1,168 | 1,178 | +16 | +1.4% | 7,900 |
| 2024/01/26 | 1,168 | 1,180 | 1,162 | 1,162 | -5 | -0.4% | 6,100 |
| 2024/01/25 | 1,178 | 1,189 | 1,165 | 1,167 | -10 | -0.8% | 14,800 |
| 2024/01/24 | 1,173 | 1,191 | 1,172 | 1,177 | +5 | +0.4% | 19,700 |
| 2024/01/23 | 1,162 | 1,177 | 1,162 | 1,172 | +9 | +0.8% | 16,200 |
| 2024/01/22 | 1,146 | 1,173 | 1,146 | 1,163 | +19 | +1.7% | 15,400 |
| 2024/01/19 | 1,149 | 1,150 | 1,143 | 1,144 | -1 | -0.1% | 7,400 |
| 2024/01/18 | 1,154 | 1,157 | 1,145 | 1,145 | -9 | -0.8% | 8,300 |
| 2024/01/17 | 1,166 | 1,173 | 1,153 | 1,154 | -12 | -1% | 12,400 |
| 2024/01/16 | 1,174 | 1,175 | 1,158 | 1,166 | -8 | -0.7% | 17,500 |
| 2024/01/15 | 1,171 | 1,190 | 1,167 | 1,174 | ±0 | ±0% | 41,700 |
| 2024/01/12 | 1,180 | 1,191 | 1,167 | 1,174 | -3 | -0.3% | 31,100 |
| 2024/01/11 | 1,165 | 1,185 | 1,164 | 1,177 | +12 | +1% | 18,200 |
| 2024/01/10 | 1,171 | 1,174 | 1,163 | 1,165 | -4 | -0.3% | 11,100 |
| 2024/01/09 | 1,188 | 1,191 | 1,166 | 1,169 | -14 | -1.2% | 16,500 |
| 2024/01/05 | 1,170 | 1,187 | 1,156 | 1,183 | +17 | +1.5% | 19,500 |
351～
400
件表示中 / 1584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 | 164,500円 | +12.0% | +8.1% | 3.47% | 9.19倍 | 1.30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 |
| ＡＤＲ１２０Ｓ | 91,900円 | +768.9% | - | 0.00% | 115.60倍 | 19.58倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| サイバーＳ | 37,100円 | +39.8% | - | 0.00% | - | 16.05倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ＦＩＸＥＲ | 54,600円 | -41.1% | - | 0.00% | - | 1.47倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ラキール | 105,200円 | +8.7% | +67.4% | 0.00% | 12.65倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
