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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,942 | 1,995 | 1,942 | 1,953 | +3 | +0.2% | 28,900 |
| 2024/05/20 | 1,891 | 1,957 | 1,883 | 1,950 | +99 | +5.3% | 52,800 |
| 2024/05/17 | 1,811 | 1,857 | 1,793 | 1,851 | +39 | +2.2% | 37,700 |
| 2024/05/16 | 1,846 | 1,857 | 1,812 | 1,812 | -48 | -2.6% | 26,200 |
| 2024/05/15 | 1,903 | 1,906 | 1,858 | 1,860 | -27 | -1.4% | 27,200 |
| 2024/05/14 | 1,942 | 1,942 | 1,870 | 1,887 | -55 | -2.8% | 29,100 |
| 2024/05/13 | 1,930 | 1,955 | 1,927 | 1,942 | +19 | +1% | 21,500 |
| 2024/05/10 | 1,968 | 1,968 | 1,911 | 1,923 | +22 | +1.2% | 46,900 |
| 2024/05/09 | 1,880 | 1,919 | 1,854 | 1,901 | +24 | +1.3% | 22,500 |
| 2024/05/08 | 1,884 | 1,917 | 1,877 | 1,877 | -9 | -0.5% | 25,800 |
| 2024/05/07 | 1,844 | 1,891 | 1,844 | 1,886 | +45 | +2.4% | 20,200 |
| 2024/05/02 | 1,855 | 1,859 | 1,841 | 1,841 | -14 | -0.8% | 4,600 |
| 2024/05/01 | 1,859 | 1,860 | 1,842 | 1,855 | -2 | -0.1% | 9,600 |
| 2024/04/30 | 1,844 | 1,857 | 1,835 | 1,857 | +23 | +1.3% | 13,700 |
| 2024/04/26 | 1,822 | 1,841 | 1,812 | 1,834 | +4 | +0.2% | 22,400 |
| 2024/04/25 | 1,813 | 1,842 | 1,813 | 1,830 | +1 | +0.1% | 13,200 |
| 2024/04/24 | 1,821 | 1,837 | 1,821 | 1,829 | +11 | +0.6% | 12,200 |
| 2024/04/23 | 1,800 | 1,832 | 1,800 | 1,818 | +12 | +0.7% | 14,600 |
| 2024/04/22 | 1,825 | 1,825 | 1,801 | 1,806 | +8 | +0.4% | 17,900 |
| 2024/04/19 | 1,818 | 1,818 | 1,780 | 1,798 | -25 | -1.4% | 39,300 |
| 2024/04/18 | 1,796 | 1,826 | 1,794 | 1,823 | +27 | +1.5% | 15,200 |
| 2024/04/17 | 1,801 | 1,807 | 1,772 | 1,796 | -8 | -0.4% | 30,000 |
| 2024/04/16 | 1,797 | 1,811 | 1,786 | 1,804 | -1 | -0.1% | 28,700 |
| 2024/04/15 | 1,819 | 1,819 | 1,802 | 1,805 | -18 | -1% | 8,500 |
| 2024/04/12 | 1,822 | 1,836 | 1,819 | 1,823 | +20 | +1.1% | 16,700 |
| 2024/04/11 | 1,800 | 1,820 | 1,798 | 1,803 | -26 | -1.4% | 20,500 |
| 2024/04/10 | 1,824 | 1,835 | 1,818 | 1,829 | +19 | +1% | 11,100 |
| 2024/04/09 | 1,830 | 1,830 | 1,799 | 1,810 | -2 | -0.1% | 11,400 |
| 2024/04/08 | 1,840 | 1,840 | 1,802 | 1,812 | -12 | -0.7% | 17,900 |
| 2024/04/05 | 1,800 | 1,824 | 1,800 | 1,824 | +17 | +0.9% | 15,000 |
| 2024/04/04 | 1,805 | 1,829 | 1,792 | 1,807 | +2 | +0.1% | 28,800 |
| 2024/04/03 | 1,818 | 1,827 | 1,799 | 1,805 | -33 | -1.8% | 32,100 |
| 2024/04/02 | 1,857 | 1,894 | 1,826 | 1,838 | -28 | -1.5% | 31,100 |
| 2024/04/01 | 1,890 | 1,892 | 1,857 | 1,866 | +3 | +0.2% | 32,600 |
| 2024/03/29 | 1,860 | 1,872 | 1,842 | 1,863 | +10 | +0.5% | 25,400 |
| 2024/03/28 | 1,945 | 1,948 | 1,845 | 1,853 | -93 | -4.8% | 54,400 |
| 2024/03/27 | 1,959 | 1,961 | 1,938 | 1,946 | +27 | +1.4% | 94,600 |
| 2024/03/26 | 1,910 | 1,929 | 1,907 | 1,919 | -3 | -0.2% | 50,000 |
| 2024/03/25 | 1,958 | 1,963 | 1,918 | 1,922 | -31 | -1.6% | 51,200 |
| 2024/03/22 | 1,942 | 1,963 | 1,937 | 1,953 | +20 | +1% | 24,500 |
| 2024/03/21 | 1,963 | 1,969 | 1,933 | 1,933 | +21 | +1.1% | 52,200 |
| 2024/03/19 | 1,935 | 1,939 | 1,885 | 1,912 | -30 | -1.5% | 34,500 |
| 2024/03/18 | 1,951 | 1,959 | 1,937 | 1,942 | +13 | +0.7% | 45,600 |
| 2024/03/15 | 1,937 | 1,942 | 1,915 | 1,929 | -17 | -0.9% | 28,500 |
| 2024/03/14 | 1,955 | 1,958 | 1,940 | 1,946 | -3 | -0.2% | 27,200 |
| 2024/03/13 | 1,961 | 1,963 | 1,939 | 1,949 | -4 | -0.2% | 47,100 |
| 2024/03/12 | 1,898 | 1,953 | 1,883 | 1,953 | +56 | +3% | 69,200 |
| 2024/03/11 | 1,862 | 1,899 | 1,857 | 1,897 | +37 | +2% | 51,600 |
| 2024/03/08 | 1,838 | 1,872 | 1,826 | 1,860 | +17 | +0.9% | 44,600 |
| 2024/03/07 | 1,891 | 1,895 | 1,837 | 1,843 | -25 | -1.3% | 25,600 |
1～
50
件表示中 / 4672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 | 195,300円 | +7.5% | +6.1% | 2.82% | 14.20倍 | 2.63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 |
| ＪＦＥ－ＳＩ | 349,000円 | +0.2% | -10.1% | 2.92% | 12.05倍 | 1.89倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ＴＤＣソフト | 108,600円 | +8.3% | +8.2% | 2.21% | 16.56倍 | 2.77倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ボードルア | 336,000円 | +35.1% | - | 0.00% | 34.42倍 | 12.66倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| デジアーツ | 374,000円 | -6.9% | +15.7% | 2.27% | 14.53倍 | 3.22倍 |
|
安全なＷｅｂサイトのみ接続できるフィルター技術に強み。セキュリティ製品を拡充中 |
市場注目の銘柄
チャート関連のコラム
