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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,820 | 3,880 | 3,760 | 3,760 | -60 | -1.6% | 18,000 |
| 2022/06/14 | 3,790 | 3,870 | 3,720 | 3,820 | -40 | -1% | 21,600 |
| 2022/06/13 | 4,030 | 4,030 | 3,835 | 3,860 | -175 | -4.3% | 13,600 |
| 2022/06/10 | 4,005 | 4,085 | 3,960 | 4,035 | -75 | -1.8% | 19,300 |
| 2022/06/09 | 4,080 | 4,115 | 4,020 | 4,110 | +15 | +0.4% | 15,200 |
| 2022/06/08 | 3,970 | 4,125 | 3,970 | 4,095 | +55 | +1.4% | 21,500 |
| 2022/06/07 | 4,130 | 4,130 | 4,010 | 4,040 | -110 | -2.7% | 10,900 |
| 2022/06/06 | 4,115 | 4,205 | 4,115 | 4,150 | -30 | -0.7% | 16,800 |
| 2022/06/03 | 4,130 | 4,235 | 4,130 | 4,180 | +115 | +2.8% | 13,000 |
| 2022/06/02 | 4,205 | 4,205 | 4,060 | 4,065 | -185 | -4.4% | 10,700 |
| 2022/06/01 | 4,180 | 4,290 | 4,155 | 4,250 | +95 | +2.3% | 16,800 |
| 2022/05/31 | 4,240 | 4,240 | 4,110 | 4,155 | -90 | -2.1% | 19,800 |
| 2022/05/30 | 3,995 | 4,265 | 3,995 | 4,245 | +280 | +7.1% | 46,900 |
| 2022/05/27 | 4,115 | 4,125 | 3,960 | 3,965 | -85 | -2.1% | 21,400 |
| 2022/05/26 | 4,150 | 4,155 | 4,050 | 4,050 | -45 | -1.1% | 13,100 |
| 2022/05/25 | 4,210 | 4,210 | 4,075 | 4,095 | -45 | -1.1% | 14,300 |
| 2022/05/24 | 4,170 | 4,190 | 4,125 | 4,140 | -140 | -3.3% | 14,600 |
| 2022/05/23 | 4,180 | 4,280 | 4,140 | 4,280 | +170 | +4.1% | 20,300 |
| 2022/05/20 | 4,110 | 4,140 | 4,045 | 4,110 | +50 | +1.2% | 12,000 |
| 2022/05/19 | 4,040 | 4,185 | 4,040 | 4,060 | -100 | -2.4% | 13,000 |
| 2022/05/18 | 4,190 | 4,220 | 4,115 | 4,160 | -30 | -0.7% | 18,100 |
| 2022/05/17 | 4,040 | 4,220 | 4,025 | 4,190 | +160 | +4% | 28,600 |
| 2022/05/16 | 4,030 | 4,050 | 3,955 | 4,030 | +35 | +0.9% | 22,000 |
| 2022/05/13 | 3,760 | 4,045 | 3,745 | 3,995 | +205 | +5.4% | 31,500 |
| 2022/05/12 | 3,780 | 3,865 | 3,745 | 3,790 | -60 | -1.6% | 39,100 |
| 2022/05/11 | 3,735 | 3,915 | 3,720 | 3,850 | +95 | +2.5% | 56,300 |
| 2022/05/10 | 3,880 | 3,930 | 3,735 | 3,755 | -175 | -4.5% | 23,600 |
| 2022/05/09 | 4,010 | 4,120 | 3,905 | 3,930 | -175 | -4.3% | 29,200 |
| 2022/05/06 | 4,170 | 4,170 | 4,045 | 4,105 | -40 | -1% | 14,600 |
| 2022/05/02 | 4,130 | 4,185 | 4,055 | 4,145 | -55 | -1.3% | 14,200 |
| 2022/04/28 | 4,155 | 4,200 | 4,050 | 4,200 | +45 | +1.1% | 18,000 |
| 2022/04/27 | 4,085 | 4,200 | 3,985 | 4,155 | +70 | +1.7% | 48,000 |
| 2022/04/26 | 4,095 | 4,120 | 3,995 | 4,085 | +30 | +0.7% | 22,900 |
| 2022/04/25 | 4,105 | 4,130 | 4,050 | 4,055 | -155 | -3.7% | 23,400 |
| 2022/04/22 | 4,315 | 4,315 | 4,210 | 4,210 | -115 | -2.7% | 21,000 |
| 2022/04/21 | 4,370 | 4,370 | 4,270 | 4,325 | -65 | -1.5% | 19,700 |
| 2022/04/20 | 4,465 | 4,490 | 4,325 | 4,390 | -50 | -1.1% | 31,900 |
| 2022/04/19 | 4,735 | 4,740 | 4,440 | 4,440 | -85 | -1.9% | 55,300 |
| 2022/04/18 | 4,595 | 4,675 | 4,495 | 4,525 | -105 | -2.3% | 33,500 |
| 2022/04/15 | 4,600 | 4,695 | 4,550 | 4,630 | -50 | -1.1% | 15,900 |
| 2022/04/14 | 4,630 | 4,680 | 4,585 | 4,680 | +85 | +1.8% | 13,900 |
| 2022/04/13 | 4,395 | 4,600 | 4,395 | 4,595 | +200 | +4.6% | 30,800 |
| 2022/04/12 | 4,510 | 4,560 | 4,395 | 4,395 | -195 | -4.2% | 21,300 |
| 2022/04/11 | 4,745 | 4,750 | 4,580 | 4,590 | -130 | -2.8% | 36,000 |
| 2022/04/08 | 4,650 | 4,750 | 4,650 | 4,720 | +25 | +0.5% | 19,100 |
| 2022/04/07 | 4,845 | 4,860 | 4,695 | 4,695 | -220 | -4.5% | 18,300 |
| 2022/04/06 | 4,870 | 4,920 | 4,795 | 4,915 | -25 | -0.5% | 16,800 |
| 2022/04/05 | 4,835 | 4,960 | 4,785 | 4,940 | +165 | +3.5% | 28,200 |
| 2022/04/04 | 4,575 | 4,795 | 4,575 | 4,775 | +200 | +4.4% | 27,200 |
| 2022/04/01 | 4,645 | 4,655 | 4,555 | 4,575 | -90 | -1.9% | 33,400 |
601～
650
件表示中 / 4799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 | 220,900円 | +7.5% | +6.1% | 2.49% | 15.95倍 | 2.80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 |
| スマレジ | 317,000円 | +27.5% | +19.9% | 0.00% | 43.18倍 | 10.23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 |
| コロプラ | 47,100円 | +0.1% | - | 4.25% | 5887.50倍 | 0.85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 |
| じげん | 53,500円 | +18.3% | +16.0% | 1.40% | 12.49倍 | 2.97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 |
| 福井コンピ | 286,200円 | +0.1% | -4.3% | 2.45% | 16.57倍 | 2.35倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム
