ソフィア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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 71 | 71 | 70 | 70 | -1 | -1.4% | 2,000 |
| 2010/06/23 | 71 | 71 | 71 | 71 | - | - | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 70 | 71 | 70 | 71 | - | - | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 68 | 68 | 68 | 68 | ±0 | ±0% | 3,000 |
| 2010/06/16 | 68 | 68 | 68 | 68 | ±0 | ±0% | 1,000 |
| 2010/06/15 | 67 | 68 | 67 | 68 | -1 | -1.4% | 14,000 |
| 2010/06/14 | 68 | 69 | 68 | 69 | - | - | 7,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 71 | 71 | 71 | 71 | -1 | -1.4% | 1,000 |
| 2010/06/07 | 72 | 72 | 72 | 72 | - | - | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 74 | 74 | 72 | 72 | -2 | -2.7% | 2,000 |
| 2010/06/01 | 74 | 74 | 74 | 74 | -5 | -6.3% | 3,000 |
| 2010/05/31 | 79 | 79 | 79 | 79 | +4 | +5.3% | 3,000 |
| 2010/05/28 | 70 | 75 | 70 | 75 | +5 | +7.1% | 2,000 |
| 2010/05/27 | 68 | 70 | 68 | 70 | -1 | -1.4% | 7,000 |
| 2010/05/26 | 71 | 71 | 71 | 71 | +3 | +4.4% | 2,000 |
| 2010/05/25 | 70 | 70 | 63 | 68 | -1 | -1.4% | 14,000 |
| 2010/05/24 | 69 | 69 | 69 | 69 | - | - | 2,000 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 74 | 74 | 74 | 74 | ±0 | ±0% | 1,000 |
| 2010/05/18 | 77 | 77 | 74 | 74 | -3 | -3.9% | 3,000 |
| 2010/05/17 | 84 | 84 | 76 | 77 | -7 | -8.3% | 11,000 |
| 2010/05/14 | 84 | 84 | 84 | 84 | -2 | -2.3% | 1,000 |
| 2010/05/13 | 90 | 90 | 83 | 86 | -6 | -6.5% | 14,000 |
| 2010/05/12 | 81 | 92 | 81 | 92 | +9 | +10.8% | 9,000 |
| 2010/05/11 | 82 | 83 | 82 | 83 | +1 | +1.2% | 3,000 |
| 2010/05/10 | 82 | 82 | 82 | 82 | -3 | -3.5% | 1,000 |
| 2010/05/07 | 83 | 85 | 83 | 85 | -8 | -8.6% | 7,000 |
| 2010/05/06 | 90 | 93 | 87 | 93 | -2 | -2.1% | 8,000 |
| 2010/04/30 | 87 | 96 | 87 | 95 | +10 | +11.8% | 13,000 |
| 2010/04/28 | 85 | 85 | 85 | 85 | -1 | -1.2% | 3,000 |
| 2010/04/27 | 90 | 90 | 86 | 86 | -1 | -1.1% | 9,000 |
| 2010/04/26 | 90 | 93 | 87 | 87 | +2 | +2.4% | 23,000 |
| 2010/04/23 | 80 | 85 | 75 | 85 | +9 | +11.8% | 23,000 |
| 2010/04/22 | 74 | 76 | 74 | 76 | +2 | +2.7% | 3,000 |
| 2010/04/21 | 75 | 75 | 74 | 74 | -2 | -2.6% | 3,000 |
| 2010/04/20 | 76 | 76 | 76 | 76 | +1 | +1.3% | 3,000 |
| 2010/04/19 | 78 | 78 | 75 | 75 | -2 | -2.6% | 4,000 |
| 2010/04/16 | 78 | 79 | 76 | 77 | -3 | -3.8% | 14,000 |
| 2010/04/15 | 75 | 80 | 75 | 80 | +6 | +8.1% | 24,000 |
| 2010/04/14 | 78 | 79 | 72 | 74 | +6 | +8.8% | 63,000 |
| 2010/04/13 | 71 | 71 | 67 | 68 | -3 | -4.2% | 28,000 |
| 2010/04/12 | 71 | 71 | 71 | 71 | - | - | 4,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ソフィア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 |
|---|---|---|---|---|---|---|---|---|
| ソフィアＨＤ | 110,500円 | -2.2% | -77.5% | 0.00% | 491.11倍 | 1.58倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| スマートバリュ | 47,400円 | +15.0% | - | 1.69% | 329.17倍 | 2.80倍 |
|
クラウドソリューションの運転情報管理や自治体情報が主力。スマートシティ事業を育成中 |
| ブロドエンタ | 82,800円 | +21.3% | +37.7% | 0.00% | 15.08倍 | 5.85倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ＺＵＵ | 104,300円 | -17.6% | -75.6% | 0.00% | - | 4.35倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関とユーザーのマッチングで送客・広告収入獲得 |
| ＯＤＫ | 60,200円 | +14.2% | -17.2% | 1.66% | 14.34倍 | 0.81倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
