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 |
---|---|---|---|---|---|---|---|
2019/06/19 | 1,003 | 1,011 | 999 | 1,002 | +4.5 | +0.5% | 9,000 |
2019/06/18 | 1,020 | 1,020 | 997.5 | 997.5 | -22.5 | -2.2% | 19,000 |
2019/06/17 | 1,011.5 | 1,022.5 | 1,009.5 | 1,020 | +15 | +1.5% | 14,400 |
2019/06/14 | 995 | 1,009 | 995 | 1,005 | +7 | +0.7% | 12,800 |
2019/06/13 | 1,009 | 1,010 | 996 | 998 | +3.5 | +0.4% | 18,800 |
2019/06/12 | 997 | 1,002 | 992.5 | 994.5 | -6 | -0.6% | 12,600 |
2019/06/11 | 1,004 | 1,007.5 | 998 | 1,000.5 | +1.5 | +0.2% | 15,200 |
2019/06/10 | 992.5 | 1,016.5 | 992.5 | 999 | +7 | +0.7% | 20,400 |
2019/06/07 | 988 | 992 | 979.5 | 992 | +2 | +0.2% | 12,400 |
2019/06/06 | 1,001.5 | 1,005 | 988 | 990 | -11.5 | -1.1% | 14,000 |
2019/06/05 | 1,005 | 1,029 | 991 | 1,001.5 | +3.5 | +0.4% | 23,400 |
2019/06/04 | 997 | 1,007.5 | 967 | 998 | +1 | +0.1% | 37,600 |
2019/06/03 | 1,002 | 1,007.5 | 981.5 | 997 | -36.5 | -3.5% | 41,600 |
2019/05/31 | 1,049.5 | 1,057 | 1,012.5 | 1,033.5 | +3 | +0.3% | 24,600 |
2019/05/30 | 1,028.5 | 1,038 | 1,012 | 1,030.5 | -9.5 | -0.9% | 18,800 |
2019/05/29 | 1,030 | 1,071 | 1,023.5 | 1,040 | -22.5 | -2.1% | 35,400 |
2019/05/28 | 1,085 | 1,085 | 1,040 | 1,062.5 | -11.5 | -1.1% | 48,800 |
2019/05/27 | 1,047.5 | 1,080 | 1,040 | 1,074 | +57 | +5.6% | 69,000 |
2019/05/24 | 1,020.5 | 1,029 | 1,002.5 | 1,017 | -14.5 | -1.4% | 12,000 |
2019/05/23 | 1,004.5 | 1,041 | 997 | 1,031.5 | +24 | +2.4% | 33,400 |
2019/05/22 | 1,015 | 1,022 | 991 | 1,007.5 | -14 | -1.4% | 32,200 |
2019/05/21 | 1,025 | 1,030 | 1,020.5 | 1,021.5 | -3 | -0.3% | 6,200 |
2019/05/20 | 1,038 | 1,038.5 | 1,015 | 1,024.5 | +2 | +0.2% | 9,200 |
2019/05/17 | 1,011.5 | 1,031 | 1,011.5 | 1,022.5 | +11.5 | +1.1% | 16,000 |
2019/05/16 | 1,025 | 1,029.5 | 1,002.5 | 1,011 | -16 | -1.6% | 16,000 |
2019/05/15 | 1,029 | 1,039.5 | 1,003 | 1,027 | +2.5 | +0.2% | 19,800 |
2019/05/14 | 1,007 | 1,025 | 985 | 1,024.5 | -7.5 | -0.7% | 42,400 |
2019/05/13 | 1,040.5 | 1,050 | 1,028 | 1,032 | -8.5 | -0.8% | 24,000 |
2019/05/10 | 1,040 | 1,060.5 | 1,027 | 1,040.5 | +6.5 | +0.6% | 25,200 |
2019/05/09 | 1,035 | 1,043.5 | 1,028 | 1,034 | +1.5 | +0.1% | 11,800 |
2019/05/08 | 1,054.5 | 1,054.5 | 1,026.5 | 1,032.5 | -20 | -1.9% | 20,800 |
2019/05/07 | 1,067 | 1,069 | 1,049 | 1,052.5 | +10 | +1% | 29,400 |
2019/04/26 | 1,041 | 1,046.5 | 1,027.5 | 1,042.5 | +7.5 | +0.7% | 19,400 |
2019/04/25 | 1,036 | 1,052.5 | 1,029 | 1,035 | -6.5 | -0.6% | 14,200 |
2019/04/24 | 1,050 | 1,076 | 1,041.5 | 1,041.5 | -1.5 | -0.1% | 26,800 |
2019/04/23 | 1,038 | 1,047.5 | 1,022.5 | 1,043 | +3.5 | +0.3% | 22,800 |
2019/04/22 | 1,069.5 | 1,069.5 | 1,037.5 | 1,039.5 | -22 | -2.1% | 34,800 |
2019/04/19 | 1,073 | 1,073 | 1,055.5 | 1,061.5 | ±0 | ±0% | 11,800 |
2019/04/18 | 1,070 | 1,090 | 1,053.5 | 1,061.5 | -0.5 | ±0% | 32,800 |
2019/04/17 | 1,067.5 | 1,070 | 1,053.5 | 1,062 | -10.5 | -1% | 27,400 |
2019/04/16 | 1,103.5 | 1,124 | 1,067.5 | 1,072.5 | -34.5 | -3.1% | 89,200 |
2019/04/15 | 1,142.5 | 1,142.5 | 1,107 | 1,107 | -15.5 | -1.4% | 58,000 |
2019/04/12 | 1,129 | 1,157.5 | 1,106.5 | 1,122.5 | -10.5 | -0.9% | 91,000 |
2019/04/11 | 1,096 | 1,133 | 1,065 | 1,133 | +38 | +3.5% | 166,600 |
2019/04/10 | 1,076 | 1,109 | 1,051 | 1,095 | +19 | +1.8% | 133,400 |
2019/04/09 | 1,147.5 | 1,181.5 | 1,070 | 1,076 | -29 | -2.6% | 493,200 |
2019/04/08 | 1,055 | 1,164 | 1,040 | 1,105 | +87 | +8.5% | 217,400 |
2019/04/05 | 1,013.5 | 1,034.5 | 1,010 | 1,018 | -9.5 | -0.9% | 27,000 |
2019/04/04 | 1,020 | 1,044 | 1,007.5 | 1,027.5 | +4.5 | +0.4% | 47,800 |
2019/04/03 | 1,050 | 1,050 | 1,010 | 1,023 | -18.5 | -1.8% | 55,000 |
1201~
1250
件表示中 / 1274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 | 142,900円 | +11.4% | +15.9% | 3.15% | 10.03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 |
シノプス | 115,700円 | +22.7% | +26.4% | 1.30% | 30.20倍 | 4.07倍 |
|
大手小売業向けに需要予測型の自動発注システム「sinops」を展開。クラウド型へ転換中 |
DLE | 16,700円 | +30.2% | - | 0.00% | - | 2.50倍 |
|
「秘密結社鷹の爪」等IP(著作権)ビジネス展開。K-POP事業も。朝日放送グループ傘下 |
rakumo | 121,500円 | +23.6% | +18.2% | 0.00% | 28.09倍 | 5.17倍 |
|
グループウェア拡張製品「rakumo」を提供。低価格のクラウド型で安定収益積み上げ |
I C | 90,500円 | +5.4% | +5.3% | 3.54% | 22.35倍 | 1.11倍 |
|
システム開発と運用が2本柱の独立系SI。客先常駐型の開発多い。日立グループ向けが約5割 |
市場注目の銘柄
チャート関連のコラム