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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 2024/08/19 | 1,253 | 1,254 | 1,227 | 1,235 | -21 | -1.7% | 13,900 |
| 2024/08/16 | 1,237 | 1,257 | 1,229 | 1,256 | +29 | +2.4% | 17,400 |
| 2024/08/15 | 1,231 | 1,237 | 1,227 | 1,227 | -6 | -0.5% | 5,200 |
| 2024/08/14 | 1,234 | 1,250 | 1,223 | 1,233 | +9 | +0.7% | 9,900 |
| 2024/08/13 | 1,200 | 1,236 | 1,196 | 1,224 | +47 | +4% | 16,400 |
| 2024/08/09 | 1,173 | 1,199 | 1,166 | 1,177 | +7 | +0.6% | 18,100 |
| 2024/08/08 | 1,145 | 1,203 | 1,138 | 1,170 | +24 | +2.1% | 32,800 |
| 2024/08/07 | 1,067 | 1,176 | 1,065 | 1,146 | +74 | +6.9% | 62,000 |
| 2024/08/06 | 1,103 | 1,158 | 1,071 | 1,072 | +12 | +1.1% | 53,700 |
| 2024/08/05 | 1,189 | 1,195 | 955 | 1,060 | -180 | -14.5% | 111,600 |
| 2024/08/02 | 1,251 | 1,251 | 1,219 | 1,240 | -41 | -3.2% | 54,000 |
| 2024/08/01 | 1,314 | 1,314 | 1,272 | 1,281 | -33 | -2.5% | 28,100 |
| 2024/07/31 | 1,300 | 1,314 | 1,295 | 1,314 | +21 | +1.6% | 14,000 |
| 2024/07/30 | 1,316 | 1,321 | 1,293 | 1,293 | -23 | -1.7% | 42,400 |
| 2024/07/29 | 1,313 | 1,319 | 1,310 | 1,316 | +6 | +0.5% | 6,100 |
| 2024/07/26 | 1,315 | 1,321 | 1,310 | 1,310 | +3 | +0.2% | 6,400 |
| 2024/07/25 | 1,321 | 1,323 | 1,300 | 1,307 | -25 | -1.9% | 24,400 |
| 2024/07/24 | 1,352 | 1,357 | 1,330 | 1,332 | -24 | -1.8% | 17,100 |
| 2024/07/23 | 1,347 | 1,363 | 1,343 | 1,356 | +11 | +0.8% | 7,100 |
| 2024/07/22 | 1,356 | 1,358 | 1,336 | 1,345 | -9 | -0.7% | 14,800 |
| 2024/07/19 | 1,364 | 1,364 | 1,353 | 1,354 | -10 | -0.7% | 5,700 |
| 2024/07/18 | 1,365 | 1,375 | 1,364 | 1,364 | -9 | -0.7% | 6,900 |
| 2024/07/17 | 1,375 | 1,387 | 1,361 | 1,373 | -7 | -0.5% | 18,200 |
| 2024/07/16 | 1,354 | 1,388 | 1,328 | 1,380 | +68 | +5.2% | 105,100 |
| 2024/07/12 | 1,308 | 1,326 | 1,303 | 1,312 | +12 | +0.9% | 38,100 |
| 2024/07/11 | 1,292 | 1,308 | 1,272 | 1,300 | +11 | +0.9% | 20,300 |
| 2024/07/10 | 1,315 | 1,315 | 1,282 | 1,289 | -17 | -1.3% | 23,200 |
| 2024/07/09 | 1,320 | 1,322 | 1,305 | 1,306 | -14 | -1.1% | 12,900 |
| 2024/07/08 | 1,346 | 1,346 | 1,320 | 1,320 | -13 | -1% | 9,800 |
| 2024/07/05 | 1,347 | 1,348 | 1,325 | 1,333 | -8 | -0.6% | 10,900 |
| 2024/07/04 | 1,347 | 1,350 | 1,335 | 1,341 | -5 | -0.4% | 9,100 |
| 2024/07/03 | 1,334 | 1,370 | 1,323 | 1,346 | +11 | +0.8% | 60,600 |
| 2024/07/02 | 1,311 | 1,338 | 1,301 | 1,335 | +29 | +2.2% | 34,800 |
| 2024/07/01 | 1,325 | 1,335 | 1,306 | 1,306 | -18 | -1.4% | 12,500 |
| 2024/06/28 | 1,348 | 1,348 | 1,318 | 1,324 | -9 | -0.7% | 21,600 |
| 2024/06/27 | 1,302 | 1,340 | 1,302 | 1,333 | +31 | +2.4% | 19,500 |
| 2024/06/26 | 1,302 | 1,302 | 1,299 | 1,302 | +4 | +0.3% | 3,900 |
| 2024/06/25 | 1,293 | 1,306 | 1,292 | 1,298 | +4 | +0.3% | 10,600 |
| 2024/06/24 | 1,290 | 1,294 | 1,283 | 1,294 | -5 | -0.4% | 7,900 |
| 2024/06/21 | 1,303 | 1,305 | 1,299 | 1,299 | -4 | -0.3% | 6,300 |
| 2024/06/20 | 1,298 | 1,303 | 1,282 | 1,303 | +5 | +0.4% | 7,300 |
| 2024/06/19 | 1,285 | 1,306 | 1,285 | 1,298 | +16 | +1.2% | 8,800 |
| 2024/06/18 | 1,290 | 1,298 | 1,282 | 1,282 | -8 | -0.6% | 6,600 |
| 2024/06/17 | 1,290 | 1,290 | 1,275 | 1,290 | -10 | -0.8% | 8,400 |
| 2024/06/14 | 1,276 | 1,300 | 1,266 | 1,300 | +19 | +1.5% | 35,300 |
| 2024/06/13 | 1,305 | 1,312 | 1,274 | 1,281 | -24 | -1.8% | 29,000 |
151～
200
件表示中 / 1491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 | 133,800円 | +6.4% | +4.4% | 3.59% | 8.54倍 | 1.16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 |
| アイサンテクノロ | 121,600円 | +9.5% | -26.4% | 1.64% | 28.99倍 | 1.04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 |
| クエスト | 122,800円 | +5.5% | +2.7% | 4.40% | 9.15倍 | 0.97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 |
| 鈴与シンワ | 226,500円 | +10.7% | +20.0% | 3.97% | 7.00倍 | 1.74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 |
| ＰＡＴＨ | 9,000円 | +28.5% | - | 0.00% | - | 4.87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 |
市場注目の銘柄
チャート関連のコラム
