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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,718 | 1,721 | 1,691 | 1,700 | -12 | -0.7% | 56,000 |
| 2024/09/05 | 1,696 | 1,735 | 1,692 | 1,712 | +16 | +0.9% | 26,900 |
| 2024/09/04 | 1,687 | 1,711 | 1,687 | 1,696 | -23 | -1.3% | 44,900 |
| 2024/09/03 | 1,700 | 1,724 | 1,698 | 1,719 | +28 | +1.7% | 37,900 |
| 2024/09/02 | 1,710 | 1,710 | 1,675 | 1,691 | ±0 | ±0% | 26,100 |
| 2024/08/30 | 1,702 | 1,710 | 1,691 | 1,691 | +5 | +0.3% | 32,600 |
| 2024/08/29 | 1,680 | 1,695 | 1,670 | 1,686 | +6 | +0.4% | 32,900 |
| 2024/08/28 | 1,678 | 1,694 | 1,671 | 1,680 | ±0 | ±0% | 32,900 |
| 2024/08/27 | 1,652 | 1,688 | 1,650 | 1,680 | +29 | +1.8% | 18,400 |
| 2024/08/26 | 1,655 | 1,655 | 1,628 | 1,651 | -4 | -0.2% | 30,300 |
| 2024/08/23 | 1,634 | 1,662 | 1,634 | 1,655 | +30 | +1.8% | 33,000 |
| 2024/08/22 | 1,606 | 1,631 | 1,595 | 1,625 | +59 | +3.8% | 33,100 |
| 2024/08/21 | 1,561 | 1,581 | 1,552 | 1,566 | +4 | +0.3% | 26,200 |
| 2024/08/20 | 1,568 | 1,583 | 1,554 | 1,562 | +23 | +1.5% | 32,500 |
| 2024/08/19 | 1,560 | 1,568 | 1,538 | 1,539 | -20 | -1.3% | 31,500 |
| 2024/08/16 | 1,563 | 1,563 | 1,538 | 1,559 | +19 | +1.2% | 30,600 |
| 2024/08/15 | 1,541 | 1,558 | 1,524 | 1,540 | +7 | +0.5% | 32,000 |
| 2024/08/14 | 1,541 | 1,541 | 1,505 | 1,533 | -6 | -0.4% | 23,100 |
| 2024/08/13 | 1,550 | 1,550 | 1,516 | 1,539 | +23 | +1.5% | 25,000 |
| 2024/08/09 | 1,513 | 1,523 | 1,481 | 1,516 | +52 | +3.6% | 56,800 |
| 2024/08/08 | 1,503 | 1,523 | 1,464 | 1,464 | -65 | -4.3% | 83,300 |
| 2024/08/07 | 1,490 | 1,569 | 1,476 | 1,529 | +23 | +1.5% | 53,400 |
| 2024/08/06 | 1,496 | 1,543 | 1,471 | 1,506 | +110 | +7.9% | 50,900 |
| 2024/08/05 | 1,527 | 1,584 | 1,369 | 1,396 | -176 | -11.2% | 80,900 |
| 2024/08/02 | 1,627 | 1,627 | 1,572 | 1,572 | -177 | -10.1% | 71,200 |
| 2024/08/01 | 1,796 | 1,796 | 1,734 | 1,749 | -47 | -2.6% | 31,400 |
| 2024/07/31 | 1,770 | 1,796 | 1,746 | 1,796 | +6 | +0.3% | 25,700 |
| 2024/07/30 | 1,813 | 1,813 | 1,773 | 1,790 | -25 | -1.4% | 27,300 |
| 2024/07/29 | 1,813 | 1,831 | 1,799 | 1,815 | +16 | +0.9% | 13,900 |
| 2024/07/26 | 1,813 | 1,825 | 1,791 | 1,799 | -12 | -0.7% | 22,200 |
| 2024/07/25 | 1,813 | 1,828 | 1,805 | 1,811 | -17 | -0.9% | 23,300 |
| 2024/07/24 | 1,846 | 1,866 | 1,828 | 1,828 | -28 | -1.5% | 18,800 |
| 2024/07/23 | 1,876 | 1,890 | 1,842 | 1,856 | -19 | -1% | 14,600 |
| 2024/07/22 | 1,932 | 1,932 | 1,875 | 1,875 | -42 | -2.2% | 13,900 |
| 2024/07/19 | 1,940 | 1,940 | 1,913 | 1,917 | -34 | -1.7% | 10,000 |
| 2024/07/18 | 1,947 | 1,963 | 1,943 | 1,951 | -1 | -0.1% | 15,200 |
| 2024/07/17 | 1,937 | 1,960 | 1,933 | 1,952 | +25 | +1.3% | 20,700 |
| 2024/07/16 | 1,945 | 1,950 | 1,916 | 1,927 | +8 | +0.4% | 16,300 |
| 2024/07/12 | 1,894 | 1,938 | 1,894 | 1,919 | +13 | +0.7% | 21,400 |
| 2024/07/11 | 1,934 | 1,934 | 1,880 | 1,906 | -18 | -0.9% | 24,900 |
| 2024/07/10 | 1,953 | 1,953 | 1,919 | 1,924 | -29 | -1.5% | 32,000 |
| 2024/07/09 | 1,955 | 1,968 | 1,946 | 1,953 | +12 | +0.6% | 24,600 |
| 2024/07/08 | 1,941 | 1,955 | 1,935 | 1,941 | +10 | +0.5% | 20,600 |
| 2024/07/05 | 1,954 | 1,954 | 1,931 | 1,931 | -24 | -1.2% | 18,200 |
| 2024/07/04 | 1,957 | 1,960 | 1,946 | 1,955 | +10 | +0.5% | 11,700 |
| 2024/07/03 | 1,950 | 1,973 | 1,944 | 1,945 | -4 | -0.2% | 21,900 |
| 2024/07/02 | 1,964 | 1,971 | 1,946 | 1,949 | -12 | -0.6% | 22,900 |
| 2024/07/01 | 1,981 | 1,990 | 1,954 | 1,961 | -20 | -1% | 18,400 |
| 2024/06/28 | 2,019 | 2,019 | 1,968 | 1,981 | -29 | -1.4% | 15,300 |
| 2024/06/27 | 2,018 | 2,032 | 1,997 | 2,010 | -9 | -0.4% | 25,700 |
51～
100
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
