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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 1,106 | 1,126 | 1,090 | 1,119 | +29 | +2.7% | 53,000 |
2023/07/12 | 1,110 | 1,110 | 1,088 | 1,090 | -7 | -0.6% | 22,200 |
2023/07/11 | 1,112 | 1,116 | 1,092 | 1,097 | -15 | -1.3% | 25,300 |
2023/07/10 | 1,130 | 1,139 | 1,097 | 1,112 | -13 | -1.2% | 42,300 |
2023/07/07 | 1,113 | 1,132 | 1,103 | 1,125 | +10 | +0.9% | 22,000 |
2023/07/06 | 1,134 | 1,136 | 1,100 | 1,115 | -29 | -2.5% | 47,200 |
2023/07/05 | 1,149 | 1,154 | 1,136 | 1,144 | -7 | -0.6% | 19,800 |
2023/07/04 | 1,150 | 1,164 | 1,141 | 1,151 | +2 | +0.2% | 21,300 |
2023/07/03 | 1,175 | 1,175 | 1,145 | 1,149 | -11 | -0.9% | 45,500 |
2023/06/30 | 1,140 | 1,166 | 1,130 | 1,160 | +25 | +2.2% | 46,000 |
2023/06/29 | 1,130 | 1,135 | 1,116 | 1,135 | +2 | +0.2% | 26,400 |
2023/06/28 | 1,130 | 1,137 | 1,117 | 1,133 | +6 | +0.5% | 36,400 |
2023/06/27 | 1,130 | 1,137 | 1,101 | 1,127 | +19 | +1.7% | 90,300 |
2023/06/26 | 1,036 | 1,113 | 1,031 | 1,108 | +71 | +6.8% | 103,300 |
2023/06/23 | 1,052 | 1,052 | 1,029 | 1,037 | -4 | -0.4% | 18,300 |
2023/06/22 | 1,066 | 1,066 | 1,036 | 1,041 | -22 | -2.1% | 33,400 |
2023/06/21 | 1,055 | 1,068 | 1,054 | 1,063 | +8 | +0.8% | 12,300 |
2023/06/20 | 1,050 | 1,055 | 1,038 | 1,055 | +2 | +0.2% | 19,400 |
2023/06/19 | 1,048 | 1,061 | 1,045 | 1,053 | +13 | +1.3% | 33,100 |
2023/06/16 | 1,033 | 1,042 | 1,033 | 1,040 | +15 | +1.5% | 16,800 |
2023/06/15 | 1,036 | 1,036 | 1,024 | 1,025 | -11 | -1.1% | 15,000 |
2023/06/14 | 1,029 | 1,044 | 1,027 | 1,036 | +9 | +0.9% | 28,000 |
2023/06/13 | 1,028 | 1,046 | 1,022 | 1,027 | -1 | -0.1% | 38,500 |
2023/06/12 | 1,024 | 1,030 | 1,020 | 1,028 | +12 | +1.2% | 15,600 |
2023/06/09 | 1,020 | 1,020 | 1,011 | 1,016 | +7 | +0.7% | 9,000 |
2023/06/08 | 1,021 | 1,030 | 1,003 | 1,009 | -21 | -2% | 17,700 |
2023/06/07 | 1,017 | 1,036 | 1,013 | 1,030 | +13 | +1.3% | 46,700 |
2023/06/06 | 1,015 | 1,027 | 1,010 | 1,017 | +4 | +0.4% | 36,700 |
2023/06/05 | 998 | 1,015 | 998 | 1,013 | +18 | +1.8% | 23,000 |
2023/06/02 | 997 | 998 | 991 | 995 | -2 | -0.2% | 9,100 |
2023/06/01 | 992 | 1,006 | 992 | 997 | +1 | +0.1% | 9,300 |
2023/05/31 | 1,005 | 1,009 | 996 | 996 | -6 | -0.6% | 22,000 |
2023/05/30 | 991 | 1,010 | 988 | 1,002 | -16 | -1.6% | 37,200 |
2023/05/29 | 1,014 | 1,023 | 1,008 | 1,018 | +7 | +0.7% | 43,600 |
2023/05/26 | 1,033 | 1,034 | 1,011 | 1,011 | -21 | -2% | 46,800 |
2023/05/25 | 1,040 | 1,040 | 1,032 | 1,032 | ±0 | ±0% | 15,400 |
2023/05/24 | 1,031 | 1,036 | 1,027 | 1,032 | +1 | +0.1% | 10,900 |
2023/05/23 | 1,043 | 1,046 | 1,031 | 1,031 | -12 | -1.2% | 19,000 |
2023/05/22 | 1,031 | 1,044 | 1,031 | 1,043 | +12 | +1.2% | 10,400 |
2023/05/19 | 1,037 | 1,040 | 1,031 | 1,031 | -2 | -0.2% | 17,000 |
2023/05/18 | 1,040 | 1,044 | 1,027 | 1,033 | -6 | -0.6% | 22,700 |
2023/05/17 | 1,027 | 1,040 | 1,027 | 1,039 | +13 | +1.3% | 14,400 |
2023/05/16 | 1,039 | 1,048 | 1,026 | 1,026 | -13 | -1.3% | 24,000 |
2023/05/15 | 1,047 | 1,052 | 1,026 | 1,039 | -9 | -0.9% | 29,000 |
201~
250
件表示中 / 1274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 | 142,900円 | +11.4% | +15.9% | 3.15% | 10.03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 |
シノプス | 115,700円 | +22.7% | +26.4% | 1.30% | 30.20倍 | 4.07倍 |
|
大手小売業向けに需要予測型の自動発注システム「sinops」を展開。クラウド型へ転換中 |
DLE | 16,700円 | +30.2% | - | 0.00% | - | 2.50倍 |
|
「秘密結社鷹の爪」等IP(著作権)ビジネス展開。K-POP事業も。朝日放送グループ傘下 |
rakumo | 121,500円 | +23.6% | +18.2% | 0.00% | 28.09倍 | 5.17倍 |
|
グループウェア拡張製品「rakumo」を提供。低価格のクラウド型で安定収益積み上げ |
I C | 90,500円 | +5.4% | +5.3% | 3.54% | 22.35倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム