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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,805 | 3,905 | 3,745 | 3,810 | -45 | -1.2% | 53,700 |
| 2022/01/14 | 3,935 | 3,935 | 3,815 | 3,855 | -145 | -3.6% | 58,000 |
| 2022/01/13 | 4,120 | 4,185 | 3,995 | 4,000 | -190 | -4.5% | 32,400 |
| 2022/01/12 | 3,990 | 4,225 | 3,990 | 4,190 | +200 | +5% | 51,800 |
| 2022/01/11 | 3,970 | 4,060 | 3,915 | 3,990 | +90 | +2.3% | 49,600 |
| 2022/01/07 | 4,005 | 4,015 | 3,780 | 3,900 | -120 | -3% | 57,600 |
| 2022/01/06 | 4,140 | 4,150 | 4,000 | 4,020 | -240 | -5.6% | 30,600 |
| 2022/01/05 | 4,365 | 4,410 | 4,230 | 4,260 | -135 | -3.1% | 28,300 |
| 2022/01/04 | 4,380 | 4,400 | 4,270 | 4,395 | +45 | +1% | 11,700 |
| 2021/12/30 | 4,280 | 4,435 | 4,210 | 4,350 | +65 | +1.5% | 19,200 |
| 2021/12/29 | 4,160 | 4,285 | 4,120 | 4,285 | +75 | +1.8% | 26,500 |
| 2021/12/28 | 4,130 | 4,210 | 4,030 | 4,210 | +60 | +1.4% | 34,400 |
| 2021/12/27 | 4,250 | 4,250 | 4,115 | 4,150 | -105 | -2.5% | 25,500 |
| 2021/12/24 | 4,400 | 4,400 | 4,225 | 4,255 | -155 | -3.5% | 29,800 |
| 2021/12/23 | 4,510 | 4,510 | 4,360 | 4,410 | -65 | -1.5% | 19,800 |
| 2021/12/22 | 4,490 | 4,535 | 4,385 | 4,475 | -10 | -0.2% | 24,100 |
| 2021/12/21 | 4,275 | 4,495 | 4,275 | 4,485 | +250 | +5.9% | 37,700 |
| 2021/12/20 | 4,335 | 4,335 | 4,215 | 4,235 | -100 | -2.3% | 20,600 |
| 2021/12/17 | 4,370 | 4,385 | 4,295 | 4,335 | -35 | -0.8% | 28,200 |
| 2021/12/16 | 4,245 | 4,415 | 4,245 | 4,370 | +195 | +4.7% | 30,600 |
| 2021/12/15 | 4,160 | 4,315 | 4,130 | 4,175 | -25 | -0.6% | 31,900 |
| 2021/12/14 | 4,350 | 4,350 | 4,180 | 4,200 | -190 | -4.3% | 32,900 |
| 2021/12/13 | 4,500 | 4,525 | 4,360 | 4,390 | -55 | -1.2% | 24,300 |
| 2021/12/10 | 4,650 | 4,650 | 4,415 | 4,445 | -225 | -4.8% | 37,400 |
| 2021/12/09 | 4,620 | 4,690 | 4,570 | 4,670 | +70 | +1.5% | 36,400 |
| 2021/12/08 | 4,470 | 4,600 | 4,440 | 4,600 | +185 | +4.2% | 48,400 |
| 2021/12/07 | 4,290 | 4,415 | 4,290 | 4,415 | +125 | +2.9% | 17,000 |
| 2021/12/06 | 4,390 | 4,390 | 4,275 | 4,290 | -100 | -2.3% | 21,700 |
| 2021/12/03 | 4,175 | 4,390 | 4,165 | 4,390 | +215 | +5.1% | 31,500 |
| 2021/12/02 | 4,240 | 4,335 | 4,175 | 4,175 | -70 | -1.6% | 32,500 |
| 2021/12/01 | 4,375 | 4,395 | 4,095 | 4,245 | -140 | -3.2% | 60,500 |
| 2021/11/30 | 4,360 | 4,490 | 4,360 | 4,385 | +80 | +1.9% | 37,800 |
| 2021/11/29 | 4,300 | 4,435 | 4,300 | 4,305 | -65 | -1.5% | 32,000 |
| 2021/11/26 | 4,495 | 4,500 | 4,370 | 4,370 | -95 | -2.1% | 37,500 |
| 2021/11/25 | 4,370 | 4,490 | 4,325 | 4,465 | +95 | +2.2% | 32,000 |
| 2021/11/24 | 4,355 | 4,375 | 4,250 | 4,370 | +25 | +0.6% | 28,400 |
| 2021/11/22 | 4,310 | 4,380 | 4,255 | 4,345 | +45 | +1% | 21,900 |
| 2021/11/19 | 4,285 | 4,310 | 4,200 | 4,300 | +15 | +0.4% | 28,900 |
| 2021/11/18 | 4,320 | 4,320 | 4,195 | 4,285 | -35 | -0.8% | 28,200 |
| 2021/11/17 | 4,345 | 4,345 | 4,255 | 4,320 | +5 | +0.1% | 20,800 |
| 2021/11/16 | 4,315 | 4,340 | 4,280 | 4,315 | +55 | +1.3% | 19,700 |
| 2021/11/15 | 4,195 | 4,285 | 4,185 | 4,260 | +115 | +2.8% | 25,900 |
| 2021/11/12 | 4,070 | 4,155 | 4,070 | 4,145 | +75 | +1.8% | 21,500 |
| 2021/11/11 | 4,175 | 4,175 | 4,055 | 4,070 | -105 | -2.5% | 20,100 |
| 2021/11/10 | 4,085 | 4,205 | 4,085 | 4,175 | +90 | +2.2% | 26,800 |
| 2021/11/09 | 4,070 | 4,125 | 4,030 | 4,085 | +15 | +0.4% | 30,700 |
| 2021/11/08 | 4,170 | 4,170 | 4,060 | 4,070 | -75 | -1.8% | 28,600 |
| 2021/11/05 | 4,080 | 4,150 | 4,005 | 4,145 | +60 | +1.5% | 34,900 |
| 2021/11/04 | 4,050 | 4,115 | 3,955 | 4,085 | +65 | +1.6% | 30,000 |
| 2021/11/02 | 3,935 | 4,085 | 3,890 | 4,020 | +60 | +1.5% | 42,200 |
701～
750
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
