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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2024/01/04 | 1,148 | 1,166 | 1,135 | 1,166 | +36 | +3.2% | 21,000 |
| 2023/12/29 | 1,137 | 1,145 | 1,129 | 1,130 | -10 | -0.9% | 12,600 |
| 2023/12/28 | 1,128 | 1,142 | 1,121 | 1,140 | +19 | +1.7% | 13,700 |
| 2023/12/27 | 1,113 | 1,127 | 1,111 | 1,121 | +9 | +0.8% | 12,600 |
| 2023/12/26 | 1,104 | 1,113 | 1,104 | 1,112 | +7 | +0.6% | 12,200 |
| 2023/12/25 | 1,110 | 1,111 | 1,105 | 1,105 | -5 | -0.5% | 13,700 |
| 2023/12/22 | 1,106 | 1,118 | 1,103 | 1,110 | +5 | +0.5% | 11,000 |
| 2023/12/21 | 1,108 | 1,115 | 1,105 | 1,105 | -17 | -1.5% | 7,700 |
| 2023/12/20 | 1,132 | 1,139 | 1,121 | 1,122 | -8 | -0.7% | 15,600 |
| 2023/12/19 | 1,115 | 1,130 | 1,109 | 1,130 | +15 | +1.3% | 5,900 |
| 2023/12/18 | 1,110 | 1,118 | 1,108 | 1,115 | +3 | +0.3% | 6,800 |
| 2023/12/15 | 1,103 | 1,116 | 1,103 | 1,112 | +5 | +0.5% | 13,900 |
| 2023/12/14 | 1,142 | 1,142 | 1,099 | 1,107 | -18 | -1.6% | 27,200 |
| 2023/12/13 | 1,124 | 1,127 | 1,122 | 1,125 | +4 | +0.4% | 5,100 |
| 2023/12/12 | 1,128 | 1,132 | 1,121 | 1,121 | -7 | -0.6% | 6,600 |
| 2023/12/11 | 1,138 | 1,138 | 1,122 | 1,128 | +14 | +1.3% | 6,200 |
| 2023/12/08 | 1,125 | 1,130 | 1,113 | 1,114 | -18 | -1.6% | 12,000 |
| 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 |
201～
250
件表示中 / 1402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 | 132,200円 | +6.4% | +4.4% | 3.63% | 8.44倍 | 1.19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 |
| サインド | 113,000円 | +15.0% | +38.6% | 0.00% | 163.77倍 | 2.02倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| ＡＶＩＬＥＮ | 106,900円 | +31.9% | +23.5% | 0.00% | 49.84倍 | 14.29倍 |
|
ＡＩ人材育成支援とＡＩ導入・活用支援を法人向けに提供。デジタル戦略策定支援を育成へ |
| ＢｅｅＸ | 287,100円 | +23.0% | +5.4% | 0.00% | 13.63倍 | 2.70倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| マクアケ | 49,100円 | +4.1% | - | 0.00% | 89.44倍 | 1.26倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
市場注目の銘柄
チャート関連のコラム
