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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,230 | 2,230 | 2,190 | 2,204 | -13 | -0.6% | 15,600 |
| 2024/11/20 | 2,141 | 2,220 | 2,141 | 2,217 | +84 | +3.9% | 44,800 |
| 2024/11/19 | 2,110 | 2,137 | 2,105 | 2,133 | +18 | +0.9% | 25,900 |
| 2024/11/18 | 2,098 | 2,150 | 2,092 | 2,115 | +17 | +0.8% | 15,600 |
| 2024/11/15 | 2,111 | 2,111 | 2,080 | 2,098 | +13 | +0.6% | 25,300 |
| 2024/11/14 | 2,108 | 2,123 | 2,085 | 2,085 | ±0 | ±0% | 25,400 |
| 2024/11/13 | 2,131 | 2,131 | 2,085 | 2,085 | -41 | -1.9% | 20,600 |
| 2024/11/12 | 2,121 | 2,160 | 2,115 | 2,126 | +20 | +0.9% | 18,700 |
| 2024/11/11 | 2,127 | 2,131 | 2,097 | 2,106 | -19 | -0.9% | 19,100 |
| 2024/11/08 | 2,144 | 2,178 | 2,116 | 2,125 | +1 | ±0% | 26,300 |
| 2024/11/07 | 2,069 | 2,145 | 2,069 | 2,124 | +29 | +1.4% | 27,400 |
| 2024/11/06 | 2,127 | 2,144 | 2,095 | 2,095 | -40 | -1.9% | 23,900 |
| 2024/11/05 | 2,098 | 2,151 | 2,084 | 2,135 | +41 | +2% | 32,800 |
| 2024/11/01 | 2,128 | 2,156 | 2,087 | 2,094 | -84 | -3.9% | 26,900 |
| 2024/10/31 | 1,939 | 2,195 | 1,930 | 2,178 | +121 | +5.9% | 84,600 |
| 2024/10/30 | 2,037 | 2,074 | 2,010 | 2,057 | +47 | +2.3% | 236,500 |
| 2024/10/29 | 1,990 | 2,023 | 1,982 | 2,010 | -4 | -0.2% | 32,800 |
| 2024/10/28 | 1,980 | 2,024 | 1,939 | 2,014 | +22 | +1.1% | 39,600 |
| 2024/10/25 | 2,015 | 2,029 | 1,981 | 1,992 | -23 | -1.1% | 38,700 |
| 2024/10/24 | 1,992 | 2,033 | 1,992 | 2,015 | +7 | +0.3% | 48,500 |
| 2024/10/23 | 2,020 | 2,066 | 1,998 | 2,008 | -26 | -1.3% | 33,200 |
| 2024/10/22 | 2,029 | 2,084 | 2,029 | 2,034 | -41 | -2% | 37,200 |
| 2024/10/21 | 2,058 | 2,075 | 2,029 | 2,075 | +17 | +0.8% | 38,400 |
| 2024/10/18 | 2,082 | 2,096 | 2,014 | 2,058 | -22 | -1.1% | 25,300 |
| 2024/10/17 | 2,082 | 2,099 | 2,068 | 2,080 | -24 | -1.1% | 18,500 |
| 2024/10/16 | 2,077 | 2,156 | 2,076 | 2,104 | +27 | +1.3% | 52,500 |
| 2024/10/15 | 2,031 | 2,103 | 2,031 | 2,077 | +54 | +2.7% | 42,500 |
| 2024/10/11 | 2,112 | 2,112 | 1,980 | 2,023 | -106 | -5% | 79,600 |
| 2024/10/10 | 2,126 | 2,133 | 2,114 | 2,129 | +14 | +0.7% | 35,500 |
| 2024/10/09 | 2,109 | 2,127 | 2,095 | 2,115 | +25 | +1.2% | 73,900 |
| 2024/10/08 | 2,078 | 2,100 | 2,058 | 2,090 | -9 | -0.4% | 62,200 |
| 2024/10/07 | 2,087 | 2,110 | 2,075 | 2,099 | +44 | +2.1% | 36,200 |
| 2024/10/04 | 2,049 | 2,073 | 2,017 | 2,055 | +36 | +1.8% | 40,900 |
| 2024/10/03 | 2,012 | 2,024 | 1,991 | 2,019 | +67 | +3.4% | 44,600 |
| 2024/10/02 | 1,910 | 1,958 | 1,899 | 1,952 | +26 | +1.3% | 59,400 |
| 2024/10/01 | 1,866 | 1,926 | 1,852 | 1,926 | +80 | +4.3% | 41,500 |
| 2024/09/30 | 1,830 | 1,863 | 1,828 | 1,846 | -17 | -0.9% | 50,600 |
| 2024/09/27 | 1,830 | 1,884 | 1,826 | 1,863 | +37 | +2% | 124,100 |
| 2024/09/26 | 1,834 | 1,834 | 1,796 | 1,826 | +32 | +1.8% | 332,200 |
| 2024/09/25 | 1,772 | 1,799 | 1,765 | 1,794 | +24 | +1.4% | 183,900 |
| 2024/09/24 | 1,767 | 1,788 | 1,761 | 1,770 | +26 | +1.5% | 190,900 |
| 2024/09/20 | 1,730 | 1,760 | 1,702 | 1,744 | +47 | +2.8% | 144,800 |
| 2024/09/19 | 1,749 | 1,755 | 1,697 | 1,697 | -26 | -1.5% | 105,100 |
| 2024/09/18 | 1,728 | 1,735 | 1,722 | 1,723 | +5 | +0.3% | 45,400 |
| 2024/09/17 | 1,732 | 1,752 | 1,706 | 1,718 | +1 | +0.1% | 93,100 |
| 2024/09/13 | 1,735 | 1,745 | 1,710 | 1,717 | -18 | -1% | 75,700 |
| 2024/09/12 | 1,741 | 1,755 | 1,720 | 1,735 | +20 | +1.2% | 49,600 |
| 2024/09/11 | 1,708 | 1,742 | 1,702 | 1,715 | +9 | +0.5% | 43,600 |
| 2024/09/10 | 1,707 | 1,719 | 1,706 | 1,706 | +9 | +0.5% | 22,200 |
| 2024/09/09 | 1,666 | 1,704 | 1,653 | 1,697 | -3 | -0.2% | 42,400 |
1～
50
件表示中 / 4798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 | 220,400円 | +7.5% | +6.1% | 2.50% | 15.92倍 | 2.79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 |
| コロプラ | 47,900円 | +0.1% | - | 4.18% | 5987.50倍 | 0.86倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| スマレジ | 316,000円 | +27.5% | +19.9% | 0.00% | 43.04倍 | 10.20倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| プレイド | 148,100円 | +23.5% | +117.4% | 0.00% | 149.90倍 | 19.10倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| じげん | 53,100円 | +18.3% | +16.0% | 1.41% | 12.40倍 | 2.94倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
