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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 1584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 | 164,500円 | +12.0% | +8.1% | 3.47% | 9.19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 |
| ＡＤＲ１２０Ｓ | 91,900円 | +768.9% | - | 0.00% | 115.60倍 | 19.58倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| サイバーＳ | 37,100円 | +39.8% | - | 0.00% | - | 16.05倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ＦＩＸＥＲ | 54,600円 | -41.1% | - | 0.00% | - | 1.47倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ラキール | 105,200円 | +8.7% | +67.4% | 0.00% | 12.65倍 | 1.88倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
市場注目の銘柄
チャート関連のコラム
