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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,098 | 1,105 | 1,093 | 1,103 | +5 | +0.5% | 7,900 |
2023/09/25 | 1,082 | 1,098 | 1,082 | 1,098 | +16 | +1.5% | 6,500 |
2023/09/22 | 1,081 | 1,093 | 1,078 | 1,082 | -1 | -0.1% | 11,000 |
2023/09/21 | 1,091 | 1,091 | 1,081 | 1,083 | ±0 | ±0% | 7,600 |
2023/09/20 | 1,094 | 1,094 | 1,083 | 1,083 | -10 | -0.9% | 13,400 |
2023/09/19 | 1,095 | 1,095 | 1,080 | 1,093 | -2 | -0.2% | 21,600 |
2023/09/15 | 1,095 | 1,097 | 1,089 | 1,095 | ±0 | ±0% | 12,100 |
2023/09/14 | 1,094 | 1,095 | 1,085 | 1,095 | +2 | +0.2% | 9,300 |
2023/09/13 | 1,099 | 1,104 | 1,093 | 1,093 | -10 | -0.9% | 8,000 |
2023/09/12 | 1,108 | 1,110 | 1,101 | 1,103 | +4 | +0.4% | 9,800 |
2023/09/11 | 1,105 | 1,107 | 1,090 | 1,099 | +1 | +0.1% | 23,900 |
2023/09/08 | 1,099 | 1,108 | 1,091 | 1,098 | -1 | -0.1% | 15,500 |
2023/09/07 | 1,095 | 1,103 | 1,095 | 1,099 | +4 | +0.4% | 15,900 |
2023/09/06 | 1,101 | 1,102 | 1,095 | 1,095 | -9 | -0.8% | 9,300 |
2023/09/05 | 1,098 | 1,112 | 1,098 | 1,104 | +6 | +0.5% | 10,400 |
2023/09/04 | 1,111 | 1,118 | 1,097 | 1,098 | +4 | +0.4% | 34,700 |
2023/09/01 | 1,076 | 1,112 | 1,076 | 1,094 | +24 | +2.2% | 36,800 |
2023/08/31 | 1,069 | 1,074 | 1,062 | 1,070 | +9 | +0.8% | 9,500 |
2023/08/30 | 1,071 | 1,071 | 1,058 | 1,061 | -5 | -0.5% | 7,900 |
2023/08/29 | 1,061 | 1,068 | 1,059 | 1,066 | +8 | +0.8% | 24,100 |
2023/08/28 | 1,065 | 1,065 | 1,054 | 1,058 | +7 | +0.7% | 11,100 |
2023/08/25 | 1,062 | 1,062 | 1,047 | 1,051 | -6 | -0.6% | 11,600 |
2023/08/24 | 1,056 | 1,063 | 1,056 | 1,057 | +1 | +0.1% | 1,200 |
2023/08/23 | 1,052 | 1,070 | 1,052 | 1,056 | -6 | -0.6% | 13,800 |
2023/08/22 | 1,035 | 1,068 | 1,035 | 1,062 | +24 | +2.3% | 21,300 |
2023/08/21 | 1,031 | 1,043 | 1,031 | 1,038 | -5 | -0.5% | 10,600 |
2023/08/18 | 1,040 | 1,048 | 1,034 | 1,043 | +6 | +0.6% | 8,700 |
2023/08/17 | 1,049 | 1,050 | 1,029 | 1,037 | -10 | -1% | 22,300 |
2023/08/16 | 1,045 | 1,054 | 1,043 | 1,047 | -8 | -0.8% | 9,600 |
2023/08/15 | 1,060 | 1,067 | 1,047 | 1,055 | -5 | -0.5% | 10,300 |
2023/08/14 | 1,063 | 1,073 | 1,056 | 1,060 | -11 | -1% | 12,700 |
2023/08/10 | 1,080 | 1,080 | 1,064 | 1,071 | -2 | -0.2% | 11,900 |
2023/08/09 | 1,082 | 1,084 | 1,070 | 1,073 | -8 | -0.7% | 22,200 |
2023/08/08 | 1,081 | 1,091 | 1,075 | 1,081 | -10 | -0.9% | 15,900 |
2023/08/07 | 1,061 | 1,094 | 1,055 | 1,091 | +33 | +3.1% | 26,100 |
2023/08/04 | 1,053 | 1,058 | 1,040 | 1,058 | +5 | +0.5% | 16,200 |
2023/08/03 | 1,067 | 1,074 | 1,053 | 1,053 | -15 | -1.4% | 19,600 |
2023/08/02 | 1,071 | 1,076 | 1,063 | 1,068 | -5 | -0.5% | 10,900 |
2023/08/01 | 1,068 | 1,076 | 1,068 | 1,073 | -1 | -0.1% | 8,900 |
2023/07/31 | 1,075 | 1,075 | 1,066 | 1,074 | +13 | +1.2% | 8,200 |
2023/07/28 | 1,068 | 1,071 | 1,049 | 1,061 | -16 | -1.5% | 59,300 |
2023/07/27 | 1,083 | 1,087 | 1,072 | 1,077 | -10 | -0.9% | 13,500 |
2023/07/26 | 1,098 | 1,098 | 1,082 | 1,087 | -6 | -0.5% | 9,800 |
2023/07/25 | 1,099 | 1,101 | 1,091 | 1,093 | +2 | +0.2% | 11,100 |
2023/07/24 | 1,105 | 1,110 | 1,087 | 1,091 | ±0 | ±0% | 16,400 |
2023/07/21 | 1,109 | 1,115 | 1,087 | 1,091 | -14 | -1.3% | 20,200 |
2023/07/20 | 1,120 | 1,128 | 1,105 | 1,105 | -17 | -1.5% | 28,600 |
2023/07/19 | 1,088 | 1,128 | 1,074 | 1,122 | +51 | +4.8% | 70,200 |
2023/07/18 | 1,103 | 1,103 | 1,042 | 1,071 | -41 | -3.7% | 131,100 |
2023/07/14 | 1,138 | 1,138 | 1,105 | 1,112 | -7 | -0.6% | 100,900 |
151~
200
件表示中 / 1268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 | 142,400円 | +11.4% | +15.9% | 3.16% | 9.99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 |
データHR | 57,100円 | +11.1% | - | 0.00% | - | 2.07倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。DeNA傘下でデータ利活用事業を拡充 |
I C | 91,900円 | +5.4% | +5.3% | 3.48% | 22.69倍 | 1.12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 | 76,900円 | +4.3% | +8.6% | 2.60% | 8.84倍 | 0.78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 |
クエスト | 126,800円 | +2.1% | -4.6% | 3.63% | 10.31倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム