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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,950 | 3,980 | 3,770 | 3,960 | +20 | +0.5% | 50,000 |
| 2021/10/29 | 3,800 | 3,955 | 3,785 | 3,940 | +155 | +4.1% | 46,800 |
| 2021/10/28 | 3,785 | 3,825 | 3,720 | 3,785 | -15 | -0.4% | 125,000 |
| 2021/10/27 | 3,855 | 3,865 | 3,800 | 3,800 | -40 | -1% | 29,200 |
| 2021/10/26 | 3,955 | 4,000 | 3,815 | 3,840 | +25 | +0.7% | 56,100 |
| 2021/10/25 | 3,850 | 3,925 | 3,780 | 3,815 | -100 | -2.6% | 42,800 |
| 2021/10/22 | 3,865 | 3,935 | 3,810 | 3,915 | +50 | +1.3% | 46,600 |
| 2021/10/21 | 3,850 | 3,940 | 3,805 | 3,865 | -25 | -0.6% | 88,000 |
| 2021/10/20 | 3,645 | 3,900 | 3,610 | 3,890 | +510 | +15.1% | 193,800 |
| 2021/10/19 | 3,400 | 3,435 | 3,375 | 3,380 | -20 | -0.6% | 13,400 |
| 2021/10/18 | 3,370 | 3,435 | 3,305 | 3,400 | +40 | +1.2% | 21,800 |
| 2021/10/15 | 3,280 | 3,385 | 3,270 | 3,360 | +95 | +2.9% | 17,100 |
| 2021/10/14 | 3,300 | 3,355 | 3,265 | 3,265 | -10 | -0.3% | 18,200 |
| 2021/10/13 | 3,290 | 3,300 | 3,275 | 3,275 | -15 | -0.5% | 17,900 |
| 2021/10/12 | 3,355 | 3,415 | 3,290 | 3,290 | -90 | -2.7% | 34,300 |
| 2021/10/11 | 3,245 | 3,390 | 3,215 | 3,380 | +135 | +4.2% | 27,700 |
| 2021/10/08 | 3,145 | 3,255 | 3,130 | 3,245 | +195 | +6.4% | 41,600 |
| 2021/10/07 | 3,020 | 3,110 | 3,020 | 3,050 | +10 | +0.3% | 21,000 |
| 2021/10/06 | 3,075 | 3,125 | 3,035 | 3,040 | -20 | -0.7% | 21,700 |
| 2021/10/05 | 3,020 | 3,060 | 2,959 | 3,060 | -25 | -0.8% | 39,500 |
| 2021/10/04 | 3,140 | 3,145 | 3,075 | 3,085 | -55 | -1.8% | 23,900 |
| 2021/10/01 | 3,115 | 3,185 | 3,090 | 3,140 | +5 | +0.2% | 22,000 |
| 2021/09/30 | 3,225 | 3,260 | 3,125 | 3,135 | -90 | -2.8% | 36,100 |
| 2021/09/29 | 3,245 | 3,245 | 3,085 | 3,225 | -65 | -2% | 53,200 |
| 2021/09/28 | 3,350 | 3,350 | 3,215 | 3,290 | -45 | -1.3% | 54,900 |
| 2021/09/27 | 3,385 | 3,420 | 3,325 | 3,335 | -60 | -1.8% | 35,200 |
| 2021/09/24 | 3,345 | 3,430 | 3,315 | 3,395 | +150 | +4.6% | 49,100 |
| 2021/09/22 | 3,425 | 3,425 | 3,245 | 3,245 | -235 | -6.8% | 46,800 |
| 2021/09/21 | 3,450 | 3,500 | 3,355 | 3,480 | -5 | -0.1% | 31,200 |
| 2021/09/17 | 3,485 | 3,505 | 3,425 | 3,485 | -25 | -0.7% | 35,900 |
| 2021/09/16 | 3,505 | 3,525 | 3,425 | 3,510 | +5 | +0.1% | 26,200 |
| 2021/09/15 | 3,545 | 3,565 | 3,455 | 3,505 | -15 | -0.4% | 38,200 |
| 2021/09/14 | 3,515 | 3,520 | 3,465 | 3,520 | +55 | +1.6% | 33,000 |
| 2021/09/13 | 3,380 | 3,525 | 3,360 | 3,465 | +80 | +2.4% | 54,900 |
| 2021/09/10 | 3,375 | 3,430 | 3,290 | 3,385 | +25 | +0.7% | 41,500 |
| 2021/09/09 | 3,320 | 3,390 | 3,285 | 3,360 | +40 | +1.2% | 29,000 |
| 2021/09/08 | 3,260 | 3,330 | 3,240 | 3,320 | +55 | +1.7% | 27,200 |
| 2021/09/07 | 3,165 | 3,265 | 3,165 | 3,265 | +80 | +2.5% | 23,700 |
| 2021/09/06 | 3,170 | 3,190 | 3,140 | 3,185 | +20 | +0.6% | 13,500 |
| 2021/09/03 | 3,105 | 3,180 | 3,090 | 3,165 | +60 | +1.9% | 21,700 |
| 2021/09/02 | 3,135 | 3,150 | 3,085 | 3,105 | -20 | -0.6% | 17,800 |
| 2021/09/01 | 3,100 | 3,125 | 2,998 | 3,125 | +25 | +0.8% | 20,000 |
| 2021/08/31 | 3,145 | 3,175 | 3,095 | 3,100 | -30 | -1% | 22,500 |
| 2021/08/30 | 3,060 | 3,130 | 3,040 | 3,130 | +90 | +3% | 28,900 |
| 2021/08/27 | 2,996 | 3,040 | 2,947 | 3,040 | +44 | +1.5% | 25,500 |
| 2021/08/26 | 2,980 | 2,996 | 2,923 | 2,996 | +28 | +0.9% | 17,900 |
| 2021/08/25 | 2,945 | 2,987 | 2,908 | 2,968 | +22 | +0.7% | 19,600 |
| 2021/08/24 | 2,843 | 2,948 | 2,843 | 2,946 | +103 | +3.6% | 26,500 |
| 2021/08/23 | 2,819 | 2,853 | 2,818 | 2,843 | +37 | +1.3% | 17,600 |
| 2021/08/20 | 2,868 | 2,893 | 2,790 | 2,806 | -62 | -2.2% | 30,200 |
751～
800
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
