ソフトクリエイトホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/29 | 1,706 | 1,727 | 1,703 | 1,720 | +14 | +0.8% | 39,000 |
2023/12/28 | 1,679 | 1,706 | 1,676 | 1,706 | +10 | +0.6% | 20,100 |
2023/12/27 | 1,670 | 1,698 | 1,665 | 1,696 | +23 | +1.4% | 32,900 |
2023/12/26 | 1,660 | 1,681 | 1,660 | 1,673 | +6 | +0.4% | 28,000 |
2023/12/25 | 1,676 | 1,687 | 1,667 | 1,667 | -1 | -0.1% | 20,100 |
2023/12/22 | 1,666 | 1,690 | 1,652 | 1,668 | +2 | +0.1% | 45,600 |
2023/12/21 | 1,700 | 1,700 | 1,664 | 1,666 | -23 | -1.4% | 40,700 |
2023/12/20 | 1,705 | 1,705 | 1,688 | 1,689 | -21 | -1.2% | 37,500 |
2023/12/19 | 1,687 | 1,712 | 1,684 | 1,710 | +29 | +1.7% | 39,300 |
2023/12/18 | 1,717 | 1,726 | 1,675 | 1,681 | -63 | -3.6% | 45,800 |
2023/12/15 | 1,743 | 1,763 | 1,742 | 1,744 | +1 | +0.1% | 25,500 |
2023/12/14 | 1,739 | 1,763 | 1,738 | 1,743 | +4 | +0.2% | 24,200 |
2023/12/13 | 1,747 | 1,758 | 1,711 | 1,739 | -8 | -0.5% | 53,100 |
2023/12/12 | 1,771 | 1,783 | 1,738 | 1,747 | -37 | -2.1% | 40,100 |
2023/12/11 | 1,760 | 1,789 | 1,759 | 1,784 | +60 | +3.5% | 68,500 |
2023/12/08 | 1,722 | 1,735 | 1,715 | 1,724 | -1 | -0.1% | 33,900 |
2023/12/07 | 1,720 | 1,727 | 1,714 | 1,725 | +3 | +0.2% | 41,300 |
2023/12/06 | 1,697 | 1,722 | 1,697 | 1,722 | +26 | +1.5% | 57,700 |
2023/12/05 | 1,711 | 1,739 | 1,696 | 1,696 | -33 | -1.9% | 44,800 |
2023/12/04 | 1,691 | 1,731 | 1,682 | 1,729 | +36 | +2.1% | 78,700 |
2023/12/01 | 1,689 | 1,700 | 1,668 | 1,693 | -2 | -0.1% | 67,800 |
2023/11/30 | 1,721 | 1,725 | 1,689 | 1,695 | -28 | -1.6% | 85,200 |
2023/11/29 | 1,715 | 1,729 | 1,715 | 1,723 | +8 | +0.5% | 80,400 |
2023/11/28 | 1,710 | 1,718 | 1,708 | 1,715 | +7 | +0.4% | 56,400 |
2023/11/27 | 1,711 | 1,720 | 1,701 | 1,708 | +2 | +0.1% | 57,900 |
2023/11/24 | 1,712 | 1,721 | 1,706 | 1,706 | -3 | -0.2% | 65,800 |
2023/11/22 | 1,726 | 1,726 | 1,709 | 1,709 | -8 | -0.5% | 38,600 |
2023/11/21 | 1,710 | 1,721 | 1,699 | 1,717 | +7 | +0.4% | 54,800 |
2023/11/20 | 1,722 | 1,740 | 1,710 | 1,710 | ±0 | ±0% | 50,700 |
2023/11/17 | 1,721 | 1,730 | 1,699 | 1,710 | -11 | -0.6% | 41,600 |
2023/11/16 | 1,751 | 1,752 | 1,707 | 1,721 | -47 | -2.7% | 29,300 |
2023/11/15 | 1,765 | 1,783 | 1,754 | 1,768 | +3 | +0.2% | 44,100 |
2023/11/14 | 1,779 | 1,779 | 1,745 | 1,765 | ±0 | ±0% | 28,200 |
2023/11/13 | 1,758 | 1,783 | 1,744 | 1,765 | +7 | +0.4% | 95,100 |
2023/11/10 | 1,749 | 1,765 | 1,739 | 1,758 | -7 | -0.4% | 27,900 |
2023/11/09 | 1,740 | 1,767 | 1,732 | 1,765 | +26 | +1.5% | 57,900 |
2023/11/08 | 1,750 | 1,768 | 1,712 | 1,739 | -5 | -0.3% | 44,400 |
2023/11/07 | 1,722 | 1,746 | 1,713 | 1,744 | +12 | +0.7% | 61,200 |
2023/11/06 | 1,710 | 1,740 | 1,691 | 1,732 | +57 | +3.4% | 132,700 |
2023/11/02 | 1,693 | 1,719 | 1,675 | 1,675 | +2 | +0.1% | 110,500 |
2023/11/01 | 1,706 | 1,712 | 1,669 | 1,673 | -22 | -1.3% | 79,800 |
2023/10/31 | 1,676 | 1,698 | 1,652 | 1,695 | +19 | +1.1% | 43,800 |
2023/10/30 | 1,678 | 1,690 | 1,654 | 1,676 | -23 | -1.4% | 49,200 |
2023/10/27 | 1,698 | 1,705 | 1,669 | 1,699 | +33 | +2% | 69,400 |
2023/10/26 | 1,690 | 1,701 | 1,655 | 1,666 | -44 | -2.6% | 51,400 |
2023/10/25 | 1,740 | 1,750 | 1,704 | 1,710 | -10 | -0.6% | 99,500 |
2023/10/24 | 1,750 | 1,769 | 1,662 | 1,720 | +31 | +1.8% | 184,900 |
2023/10/23 | 1,723 | 1,741 | 1,688 | 1,689 | -51 | -2.9% | 44,100 |
2023/10/20 | 1,748 | 1,758 | 1,733 | 1,740 | -15 | -0.9% | 24,600 |
2023/10/19 | 1,755 | 1,779 | 1,742 | 1,755 | -47 | -2.6% | 32,200 |
101~
150
件表示中 / 4680件
類似銘柄と比較する
現在ご覧いただいている「ソフトクリエHD」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 |
---|---|---|---|---|---|---|---|---|
ソフトクリエHD | 199,400円 | +7.5% | +6.1% | 2.76% | 14.50倍 | 2.69倍 |
|
ECサイト構築ソフト「ecbeing」の提供・カスタマイズ、ワークフローシステム等展開 |
JBCC HD | 310,000円 | +2.0% | +14.3% | 3.42% | 13.37倍 | 2.26倍 |
|
ITサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
ACCESS | 145,800円 | +11.6% | - | 0.00% | 262.23倍 | 2.44倍 |
|
IoTデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
ベース | 295,300円 | +19.5% | +20.2% | 3.45% | 14.31倍 | 4.56倍 |
|
システム受託開発が主力。ERP等ソリューションを強化。中国に2拠点。配当性向50%目安 |
エイベックス | 120,200円 | -2.5% | +58.3% | 4.16% | 16.49倍 | 0.98倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非CD分野を強化。アニメ制作や音楽・映像配信も |
市場注目の銘柄
チャート関連のコラム