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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/12 | 1,304 | 1,312 | 1,300 | 1,305 | +1 | +0.1% | 6,100 |
| 2024/06/11 | 1,283 | 1,308 | 1,283 | 1,304 | +24 | +1.9% | 16,500 |
| 2024/06/10 | 1,270 | 1,285 | 1,270 | 1,280 | +19 | +1.5% | 10,600 |
| 2024/06/07 | 1,262 | 1,268 | 1,251 | 1,261 | -1 | -0.1% | 17,500 |
| 2024/06/06 | 1,279 | 1,280 | 1,262 | 1,262 | -15 | -1.2% | 20,900 |
| 2024/06/05 | 1,291 | 1,291 | 1,277 | 1,277 | -14 | -1.1% | 13,600 |
| 2024/06/04 | 1,278 | 1,306 | 1,278 | 1,291 | +15 | +1.2% | 12,500 |
| 2024/06/03 | 1,294 | 1,300 | 1,276 | 1,276 | -27 | -2.1% | 27,700 |
| 2024/05/31 | 1,285 | 1,303 | 1,273 | 1,303 | +23 | +1.8% | 23,000 |
| 2024/05/30 | 1,280 | 1,292 | 1,260 | 1,280 | -70 | -5.2% | 58,400 |
| 2024/05/29 | 1,373 | 1,376 | 1,339 | 1,350 | -28 | -2% | 57,400 |
| 2024/05/28 | 1,356 | 1,380 | 1,356 | 1,378 | +21 | +1.5% | 13,500 |
| 2024/05/27 | 1,358 | 1,366 | 1,341 | 1,357 | -1 | -0.1% | 32,400 |
| 2024/05/24 | 1,371 | 1,378 | 1,355 | 1,358 | -28 | -2% | 24,300 |
| 2024/05/23 | 1,407 | 1,413 | 1,375 | 1,386 | -22 | -1.6% | 48,000 |
| 2024/05/22 | 1,433 | 1,433 | 1,408 | 1,408 | -25 | -1.7% | 18,900 |
| 2024/05/21 | 1,426 | 1,439 | 1,422 | 1,433 | +4 | +0.3% | 20,600 |
| 2024/05/20 | 1,403 | 1,429 | 1,403 | 1,429 | +26 | +1.9% | 18,600 |
| 2024/05/17 | 1,380 | 1,410 | 1,368 | 1,403 | +20 | +1.4% | 18,400 |
| 2024/05/16 | 1,407 | 1,411 | 1,380 | 1,383 | -28 | -2% | 31,500 |
| 2024/05/15 | 1,434 | 1,439 | 1,407 | 1,411 | -21 | -1.5% | 34,100 |
| 2024/05/14 | 1,427 | 1,445 | 1,426 | 1,432 | -8 | -0.6% | 18,200 |
| 2024/05/13 | 1,427 | 1,453 | 1,424 | 1,440 | +16 | +1.1% | 16,500 |
| 2024/05/10 | 1,462 | 1,462 | 1,421 | 1,424 | -35 | -2.4% | 32,100 |
| 2024/05/09 | 1,473 | 1,476 | 1,454 | 1,459 | -15 | -1% | 29,900 |
| 2024/05/08 | 1,484 | 1,498 | 1,470 | 1,474 | +1 | +0.1% | 37,300 |
| 2024/05/07 | 1,450 | 1,473 | 1,439 | 1,473 | +38 | +2.6% | 39,800 |
| 2024/05/02 | 1,408 | 1,439 | 1,403 | 1,435 | +26 | +1.8% | 19,200 |
| 2024/05/01 | 1,445 | 1,445 | 1,407 | 1,409 | -36 | -2.5% | 35,800 |
| 2024/04/30 | 1,458 | 1,468 | 1,432 | 1,445 | +7 | +0.5% | 31,400 |
| 2024/04/26 | 1,419 | 1,463 | 1,385 | 1,438 | +26 | +1.8% | 79,700 |
| 2024/04/25 | 1,444 | 1,480 | 1,406 | 1,412 | -2 | -0.1% | 113,600 |
| 2024/04/24 | 1,419 | 1,429 | 1,392 | 1,414 | +7 | +0.5% | 59,100 |
| 2024/04/23 | 1,380 | 1,407 | 1,377 | 1,407 | +30 | +2.2% | 43,700 |
| 2024/04/22 | 1,371 | 1,386 | 1,365 | 1,377 | +6 | +0.4% | 14,500 |
| 2024/04/19 | 1,380 | 1,380 | 1,342 | 1,371 | -6 | -0.4% | 30,100 |
| 2024/04/18 | 1,353 | 1,385 | 1,353 | 1,377 | +44 | +3.3% | 42,100 |
| 2024/04/17 | 1,350 | 1,353 | 1,324 | 1,333 | -13 | -1% | 18,000 |
| 2024/04/16 | 1,374 | 1,376 | 1,345 | 1,346 | -29 | -2.1% | 22,600 |
| 2024/04/15 | 1,370 | 1,381 | 1,362 | 1,375 | +7 | +0.5% | 15,800 |
| 2024/04/12 | 1,381 | 1,383 | 1,362 | 1,368 | -14 | -1% | 17,000 |
| 2024/04/11 | 1,360 | 1,383 | 1,353 | 1,382 | +21 | +1.5% | 24,700 |
| 2024/04/10 | 1,367 | 1,368 | 1,360 | 1,361 | -2 | -0.1% | 21,000 |
201～
250
件表示中 / 1498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 | 149,500円 | +8.7% | +9.3% | 3.48% | 8.94倍 | 1.30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 |
| ロボペイ | 197,000円 | +14.1% | +27.3% | 1.02% | 17.03倍 | 6.32倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| 鈴与シンワ | 247,000円 | +10.7% | +20.0% | 3.64% | 7.64倍 | 1.90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 |
| チームスピリト | 44,500円 | +13.1% | - | 0.00% | 61.13倍 | 5.39倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ニフティライフ | 115,100円 | +33.9% | +1.0% | 2.78% | 12.26倍 | 1.35倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
