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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,128 | 1,138 | 1,127 | 1,132 | -14 | -1.2% | 10,000 |
2023/12/06 | 1,127 | 1,146 | 1,127 | 1,146 | +19 | +1.7% | 8,500 |
2023/12/05 | 1,158 | 1,158 | 1,125 | 1,127 | -31 | -2.7% | 13,900 |
2023/12/04 | 1,163 | 1,163 | 1,140 | 1,158 | +6 | +0.5% | 9,400 |
2023/12/01 | 1,153 | 1,159 | 1,148 | 1,152 | -1 | -0.1% | 8,700 |
2023/11/30 | 1,158 | 1,163 | 1,152 | 1,153 | +5 | +0.4% | 15,200 |
2023/11/29 | 1,149 | 1,183 | 1,148 | 1,148 | +7 | +0.6% | 41,300 |
2023/11/28 | 1,150 | 1,150 | 1,130 | 1,141 | ±0 | ±0% | 17,800 |
2023/11/27 | 1,191 | 1,191 | 1,116 | 1,141 | +42 | +3.8% | 111,900 |
2023/11/24 | 1,102 | 1,105 | 1,097 | 1,099 | +1 | +0.1% | 4,800 |
2023/11/22 | 1,097 | 1,108 | 1,094 | 1,098 | -3 | -0.3% | 8,500 |
2023/11/21 | 1,109 | 1,110 | 1,100 | 1,101 | -9 | -0.8% | 11,700 |
2023/11/20 | 1,107 | 1,122 | 1,107 | 1,110 | -1 | -0.1% | 11,200 |
2023/11/17 | 1,096 | 1,111 | 1,096 | 1,111 | +16 | +1.5% | 11,400 |
2023/11/16 | 1,107 | 1,107 | 1,091 | 1,095 | -12 | -1.1% | 7,400 |
2023/11/15 | 1,095 | 1,107 | 1,093 | 1,107 | +14 | +1.3% | 11,000 |
2023/11/14 | 1,095 | 1,110 | 1,093 | 1,093 | -2 | -0.2% | 5,700 |
2023/11/13 | 1,110 | 1,110 | 1,091 | 1,095 | -13 | -1.2% | 18,500 |
2023/11/10 | 1,125 | 1,125 | 1,102 | 1,108 | -17 | -1.5% | 18,400 |
2023/11/09 | 1,109 | 1,132 | 1,109 | 1,125 | +9 | +0.8% | 13,300 |
2023/11/08 | 1,140 | 1,150 | 1,115 | 1,116 | -23 | -2% | 19,300 |
2023/11/07 | 1,135 | 1,139 | 1,120 | 1,139 | +9 | +0.8% | 15,200 |
2023/11/06 | 1,110 | 1,140 | 1,096 | 1,130 | +21 | +1.9% | 45,000 |
2023/11/02 | 1,111 | 1,111 | 1,100 | 1,109 | +7 | +0.6% | 9,700 |
2023/11/01 | 1,091 | 1,106 | 1,080 | 1,102 | +11 | +1% | 13,800 |
2023/10/31 | 1,081 | 1,095 | 1,068 | 1,091 | +12 | +1.1% | 15,400 |
2023/10/30 | 1,090 | 1,108 | 1,079 | 1,079 | -32 | -2.9% | 39,700 |
2023/10/27 | 1,088 | 1,111 | 1,085 | 1,111 | +23 | +2.1% | 8,600 |
2023/10/26 | 1,102 | 1,102 | 1,082 | 1,088 | -19 | -1.7% | 13,400 |
2023/10/25 | 1,120 | 1,120 | 1,094 | 1,107 | +6 | +0.5% | 13,200 |
2023/10/24 | 1,087 | 1,101 | 1,053 | 1,101 | +6 | +0.5% | 35,600 |
2023/10/23 | 1,105 | 1,113 | 1,086 | 1,095 | -18 | -1.6% | 31,500 |
2023/10/20 | 1,113 | 1,126 | 1,103 | 1,113 | -7 | -0.6% | 20,600 |
2023/10/19 | 1,127 | 1,139 | 1,120 | 1,120 | -14 | -1.2% | 14,100 |
2023/10/18 | 1,135 | 1,141 | 1,103 | 1,134 | +4 | +0.4% | 17,000 |
2023/10/17 | 1,140 | 1,148 | 1,123 | 1,130 | +8 | +0.7% | 13,700 |
2023/10/16 | 1,132 | 1,142 | 1,121 | 1,122 | -31 | -2.7% | 10,000 |
2023/10/13 | 1,182 | 1,193 | 1,149 | 1,153 | -46 | -3.8% | 21,900 |
2023/10/12 | 1,205 | 1,223 | 1,186 | 1,199 | -3 | -0.2% | 25,300 |
2023/10/11 | 1,202 | 1,236 | 1,176 | 1,202 | +4 | +0.3% | 82,600 |
2023/10/10 | 1,103 | 1,201 | 1,103 | 1,198 | +95 | +8.6% | 107,900 |
2023/10/06 | 1,128 | 1,131 | 1,091 | 1,103 | -25 | -2.2% | 105,700 |
2023/10/05 | 1,111 | 1,128 | 1,090 | 1,128 | +25 | +2.3% | 96,400 |
2023/10/04 | 1,109 | 1,116 | 1,093 | 1,103 | -28 | -2.5% | 40,600 |
2023/10/03 | 1,146 | 1,146 | 1,111 | 1,131 | -12 | -1% | 30,900 |
2023/10/02 | 1,139 | 1,149 | 1,130 | 1,143 | +21 | +1.9% | 25,200 |
2023/09/29 | 1,135 | 1,135 | 1,118 | 1,122 | -11 | -1% | 36,500 |
2023/09/28 | 1,116 | 1,144 | 1,112 | 1,133 | +21 | +1.9% | 38,100 |
2023/09/27 | 1,101 | 1,114 | 1,101 | 1,112 | +9 | +0.8% | 10,600 |
2023/09/26 | 1,098 | 1,105 | 1,093 | 1,103 | +5 | +0.5% | 7,900 |
101~
150
件表示中 / 1267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 | 144,200円 | +11.4% | +15.9% | 3.12% | 10.12倍 | 1.39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 |
ハンモック | 169,200円 | +5.8% | +45.2% | 1.77% | 12.34倍 | 4.13倍 |
|
- |
プロパティD | 122,300円 | -11.0% | -56.1% | 1.64% | 29.07倍 | 2.30倍 |
|
不動産管理クラウドサービス「@プロパティ」を提供。J-REIT向けで5割超のシェア |
I C | 92,700円 | +5.4% | +5.3% | 3.45% | 22.89倍 | 1.13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 |
キーウェア | 76,000円 | +4.3% | +8.6% | 2.63% | 8.74倍 | 0.77倍 |
|
総合システムサービス。NECと密接。インフラ関連のシステム開発・構築、運用保守。ERPも |
市場注目の銘柄
チャート関連のコラム