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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,700 | 1,715 | 1,696 | 1,714 | +4 | +0.2% | 10,700 |
| 2018/12/10 | 1,743 | 1,743 | 1,685 | 1,710 | -21 | -1.2% | 27,600 |
| 2018/12/07 | 1,706 | 1,738 | 1,704 | 1,731 | +22 | +1.3% | 9,600 |
| 2018/12/06 | 1,724 | 1,724 | 1,690 | 1,709 | -15 | -0.9% | 11,300 |
| 2018/12/05 | 1,692 | 1,730 | 1,689 | 1,724 | +20 | +1.2% | 17,600 |
| 2018/12/04 | 1,740 | 1,740 | 1,704 | 1,704 | -37 | -2.1% | 11,200 |
| 2018/12/03 | 1,750 | 1,756 | 1,733 | 1,741 | +2 | +0.1% | 13,300 |
| 2018/11/30 | 1,721 | 1,748 | 1,712 | 1,739 | +11 | +0.6% | 13,000 |
| 2018/11/29 | 1,689 | 1,739 | 1,689 | 1,728 | +40 | +2.4% | 26,100 |
| 2018/11/28 | 1,684 | 1,707 | 1,666 | 1,688 | -1 | -0.1% | 21,200 |
| 2018/11/27 | 1,682 | 1,696 | 1,670 | 1,689 | +7 | +0.4% | 4,100 |
| 2018/11/26 | 1,681 | 1,695 | 1,665 | 1,682 | -6 | -0.4% | 7,400 |
| 2018/11/22 | 1,674 | 1,703 | 1,674 | 1,688 | +2 | +0.1% | 26,700 |
| 2018/11/21 | 1,685 | 1,698 | 1,652 | 1,686 | -3 | -0.2% | 28,900 |
| 2018/11/20 | 1,712 | 1,712 | 1,680 | 1,689 | -23 | -1.3% | 6,400 |
| 2018/11/19 | 1,681 | 1,721 | 1,679 | 1,712 | +15 | +0.9% | 6,500 |
| 2018/11/16 | 1,677 | 1,706 | 1,677 | 1,697 | -5 | -0.3% | 16,500 |
| 2018/11/15 | 1,692 | 1,708 | 1,675 | 1,702 | +10 | +0.6% | 8,800 |
| 2018/11/14 | 1,726 | 1,737 | 1,663 | 1,692 | -7 | -0.4% | 26,600 |
| 2018/11/13 | 1,625 | 1,750 | 1,604 | 1,699 | +6 | +0.4% | 51,400 |
| 2018/11/12 | 1,685 | 1,693 | 1,648 | 1,693 | +48 | +2.9% | 19,800 |
| 2018/11/09 | 1,652 | 1,664 | 1,620 | 1,645 | -7 | -0.4% | 4,400 |
| 2018/11/08 | 1,652 | 1,671 | 1,631 | 1,652 | +10 | +0.6% | 5,700 |
| 2018/11/07 | 1,628 | 1,654 | 1,616 | 1,642 | +14 | +0.9% | 8,200 |
| 2018/11/06 | 1,628 | 1,635 | 1,608 | 1,628 | ±0 | ±0% | 10,700 |
| 2018/11/05 | 1,572 | 1,635 | 1,558 | 1,628 | +55 | +3.5% | 15,900 |
| 2018/11/02 | 1,597 | 1,626 | 1,570 | 1,573 | -21 | -1.3% | 11,400 |
| 2018/11/01 | 1,606 | 1,621 | 1,582 | 1,594 | -8 | -0.5% | 16,500 |
| 2018/10/31 | 1,590 | 1,634 | 1,590 | 1,602 | -10 | -0.6% | 20,300 |
| 2018/10/30 | 1,530 | 1,612 | 1,530 | 1,612 | +89 | +5.8% | 70,100 |
| 2018/10/29 | 1,585 | 1,585 | 1,522 | 1,523 | -54 | -3.4% | 20,000 |
| 2018/10/26 | 1,656 | 1,657 | 1,575 | 1,577 | -76 | -4.6% | 19,500 |
| 2018/10/25 | 1,649 | 1,676 | 1,628 | 1,653 | -2 | -0.1% | 37,900 |
| 2018/10/24 | 1,658 | 1,667 | 1,636 | 1,655 | +1 | +0.1% | 14,900 |
| 2018/10/23 | 1,677 | 1,678 | 1,652 | 1,654 | -41 | -2.4% | 21,400 |
| 2018/10/22 | 1,687 | 1,707 | 1,680 | 1,695 | +10 | +0.6% | 17,000 |
| 2018/10/19 | 1,676 | 1,692 | 1,640 | 1,685 | +8 | +0.5% | 23,600 |
| 2018/10/18 | 1,710 | 1,711 | 1,676 | 1,677 | -28 | -1.6% | 18,300 |
| 2018/10/17 | 1,720 | 1,720 | 1,690 | 1,705 | +9 | +0.5% | 21,800 |
| 2018/10/16 | 1,689 | 1,701 | 1,663 | 1,696 | +7 | +0.4% | 26,700 |
| 2018/10/15 | 1,700 | 1,704 | 1,680 | 1,689 | -8 | -0.5% | 26,300 |
| 2018/10/12 | 1,690 | 1,705 | 1,666 | 1,697 | +7 | +0.4% | 25,300 |
| 2018/10/11 | 1,697 | 1,697 | 1,666 | 1,690 | -17 | -1% | 28,100 |
| 2018/10/10 | 1,703 | 1,714 | 1,677 | 1,707 | +4 | +0.2% | 11,200 |
| 2018/10/09 | 1,696 | 1,709 | 1,686 | 1,703 | -4 | -0.2% | 25,100 |
| 2018/10/05 | 1,695 | 1,720 | 1,695 | 1,707 | -8 | -0.5% | 14,600 |
| 2018/10/04 | 1,687 | 1,721 | 1,687 | 1,715 | +9 | +0.5% | 11,700 |
| 2018/10/03 | 1,710 | 1,724 | 1,694 | 1,706 | -6 | -0.4% | 10,100 |
| 2018/10/02 | 1,750 | 1,751 | 1,710 | 1,712 | -27 | -1.6% | 15,600 |
| 2018/10/01 | 1,749 | 1,787 | 1,736 | 1,739 | +7 | +0.4% | 13,600 |
1451～
1500
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
