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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,850 | 1,883 | 1,834 | 1,868 | +18 | +1% | 34,600 |
| 2024/03/05 | 1,839 | 1,865 | 1,827 | 1,850 | -4 | -0.2% | 32,600 |
| 2024/03/04 | 1,889 | 1,900 | 1,853 | 1,854 | -35 | -1.9% | 40,700 |
| 2024/03/01 | 1,937 | 1,942 | 1,876 | 1,889 | -64 | -3.3% | 35,300 |
| 2024/02/29 | 1,940 | 1,966 | 1,930 | 1,953 | +12 | +0.6% | 35,700 |
| 2024/02/28 | 1,931 | 1,964 | 1,931 | 1,941 | -14 | -0.7% | 27,000 |
| 2024/02/27 | 1,960 | 1,985 | 1,950 | 1,955 | -12 | -0.6% | 47,100 |
| 2024/02/26 | 1,882 | 1,989 | 1,882 | 1,967 | +86 | +4.6% | 70,000 |
| 2024/02/22 | 1,898 | 1,900 | 1,869 | 1,881 | +12 | +0.6% | 37,900 |
| 2024/02/21 | 1,914 | 1,914 | 1,863 | 1,869 | -48 | -2.5% | 34,400 |
| 2024/02/20 | 1,925 | 1,936 | 1,905 | 1,917 | +8 | +0.4% | 42,800 |
| 2024/02/19 | 1,828 | 1,916 | 1,828 | 1,909 | +81 | +4.4% | 49,000 |
| 2024/02/16 | 1,804 | 1,828 | 1,795 | 1,828 | +28 | +1.6% | 33,300 |
| 2024/02/15 | 1,790 | 1,803 | 1,770 | 1,800 | +30 | +1.7% | 29,100 |
| 2024/02/14 | 1,778 | 1,780 | 1,761 | 1,770 | -18 | -1% | 29,900 |
| 2024/02/13 | 1,765 | 1,789 | 1,759 | 1,788 | +26 | +1.5% | 27,400 |
| 2024/02/09 | 1,778 | 1,793 | 1,762 | 1,762 | -24 | -1.3% | 34,500 |
| 2024/02/08 | 1,771 | 1,816 | 1,764 | 1,786 | -2 | -0.1% | 54,200 |
| 2024/02/07 | 1,750 | 1,788 | 1,727 | 1,788 | +71 | +4.1% | 78,800 |
| 2024/02/06 | 1,732 | 1,732 | 1,710 | 1,717 | +7 | +0.4% | 40,300 |
| 2024/02/05 | 1,719 | 1,744 | 1,707 | 1,710 | -3 | -0.2% | 58,600 |
| 2024/02/02 | 1,695 | 1,716 | 1,675 | 1,713 | -43 | -2.4% | 201,600 |
| 2024/02/01 | 1,748 | 1,769 | 1,733 | 1,756 | +10 | +0.6% | 106,700 |
| 2024/01/31 | 1,731 | 1,746 | 1,716 | 1,746 | +16 | +0.9% | 22,000 |
| 2024/01/30 | 1,740 | 1,740 | 1,729 | 1,730 | +5 | +0.3% | 19,700 |
| 2024/01/29 | 1,746 | 1,748 | 1,718 | 1,725 | -5 | -0.3% | 32,200 |
| 2024/01/26 | 1,747 | 1,755 | 1,730 | 1,730 | -39 | -2.2% | 26,500 |
| 2024/01/25 | 1,710 | 1,772 | 1,710 | 1,769 | +63 | +3.7% | 50,200 |
| 2024/01/24 | 1,709 | 1,722 | 1,701 | 1,706 | -5 | -0.3% | 20,400 |
| 2024/01/23 | 1,719 | 1,725 | 1,702 | 1,711 | ±0 | ±0% | 28,500 |
| 2024/01/22 | 1,710 | 1,713 | 1,694 | 1,711 | +20 | +1.2% | 26,600 |
| 2024/01/19 | 1,694 | 1,695 | 1,678 | 1,691 | +6 | +0.4% | 30,900 |
| 2024/01/18 | 1,683 | 1,692 | 1,680 | 1,685 | +3 | +0.2% | 23,000 |
| 2024/01/17 | 1,712 | 1,726 | 1,682 | 1,682 | -27 | -1.6% | 24,500 |
| 2024/01/16 | 1,751 | 1,755 | 1,709 | 1,709 | -41 | -2.3% | 22,800 |
| 2024/01/15 | 1,740 | 1,755 | 1,730 | 1,750 | +14 | +0.8% | 12,600 |
| 2024/01/12 | 1,764 | 1,764 | 1,727 | 1,736 | -16 | -0.9% | 23,200 |
| 2024/01/11 | 1,760 | 1,769 | 1,734 | 1,752 | +2 | +0.1% | 27,500 |
| 2024/01/10 | 1,745 | 1,763 | 1,734 | 1,750 | +5 | +0.3% | 22,500 |
| 2024/01/09 | 1,738 | 1,753 | 1,728 | 1,745 | +17 | +1% | 28,600 |
| 2024/01/05 | 1,773 | 1,773 | 1,728 | 1,728 | -35 | -2% | 25,500 |
| 2024/01/04 | 1,718 | 1,763 | 1,691 | 1,763 | +43 | +2.5% | 56,000 |
| 2023/12/29 | 1,706 | 1,727 | 1,703 | 1,720 | +14 | +0.8% | 39,000 |
| 2023/12/28 | 1,679 | 1,706 | 1,676 | 1,706 | +10 | +0.6% | 20,100 |
| 2023/12/27 | 1,670 | 1,698 | 1,665 | 1,696 | +23 | +1.4% | 32,900 |
| 2023/12/26 | 1,660 | 1,681 | 1,660 | 1,673 | +6 | +0.4% | 28,000 |
| 2023/12/25 | 1,676 | 1,687 | 1,667 | 1,667 | -1 | -0.1% | 20,100 |
| 2023/12/22 | 1,666 | 1,690 | 1,652 | 1,668 | +2 | +0.1% | 45,600 |
| 2023/12/21 | 1,700 | 1,700 | 1,664 | 1,666 | -23 | -1.4% | 40,700 |
| 2023/12/20 | 1,705 | 1,705 | 1,688 | 1,689 | -21 | -1.2% | 37,500 |
51～
100
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
