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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,551 | 1,566 | 1,548 | 1,553 | -2 | -0.1% | 11,900 |
| 2017/12/05 | 1,544 | 1,560 | 1,533 | 1,555 | -13 | -0.8% | 19,300 |
| 2017/12/04 | 1,572 | 1,579 | 1,561 | 1,568 | -4 | -0.3% | 10,200 |
| 2017/12/01 | 1,541 | 1,587 | 1,541 | 1,572 | +1 | +0.1% | 19,900 |
| 2017/11/30 | 1,559 | 1,579 | 1,539 | 1,571 | +6 | +0.4% | 10,300 |
| 2017/11/29 | 1,570 | 1,570 | 1,560 | 1,565 | +6 | +0.4% | 3,300 |
| 2017/11/28 | 1,588 | 1,588 | 1,552 | 1,559 | -10 | -0.6% | 8,000 |
| 2017/11/27 | 1,594 | 1,594 | 1,557 | 1,569 | +55 | +3.6% | 15,200 |
| 2017/11/24 | 1,525 | 1,535 | 1,514 | 1,514 | -14 | -0.9% | 7,800 |
| 2017/11/22 | 1,543 | 1,548 | 1,525 | 1,528 | -20 | -1.3% | 5,200 |
| 2017/11/21 | 1,577 | 1,577 | 1,548 | 1,548 | -15 | -1% | 6,200 |
| 2017/11/20 | 1,540 | 1,569 | 1,539 | 1,563 | +33 | +2.2% | 12,800 |
| 2017/11/17 | 1,541 | 1,552 | 1,520 | 1,530 | -8 | -0.5% | 11,800 |
| 2017/11/16 | 1,531 | 1,550 | 1,525 | 1,538 | -15 | -1% | 10,100 |
| 2017/11/15 | 1,562 | 1,562 | 1,460 | 1,553 | -11 | -0.7% | 27,300 |
| 2017/11/14 | 1,576 | 1,576 | 1,560 | 1,564 | -19 | -1.2% | 10,400 |
| 2017/11/13 | 1,552 | 1,586 | 1,552 | 1,583 | +16 | +1% | 9,500 |
| 2017/11/10 | 1,565 | 1,582 | 1,552 | 1,567 | -34 | -2.1% | 9,600 |
| 2017/11/09 | 1,599 | 1,605 | 1,582 | 1,601 | +2 | +0.1% | 16,300 |
| 2017/11/08 | 1,598 | 1,606 | 1,585 | 1,599 | ±0 | ±0% | 10,000 |
| 2017/11/07 | 1,593 | 1,610 | 1,573 | 1,599 | -6 | -0.4% | 23,900 |
| 2017/11/06 | 1,602 | 1,625 | 1,593 | 1,605 | -2 | -0.1% | 28,400 |
| 2017/11/02 | 1,629 | 1,629 | 1,597 | 1,607 | -13 | -0.8% | 21,000 |
| 2017/11/01 | 1,662 | 1,662 | 1,603 | 1,620 | -42 | -2.5% | 33,300 |
| 2017/10/31 | 1,626 | 1,667 | 1,625 | 1,662 | +36 | +2.2% | 17,600 |
| 2017/10/30 | 1,617 | 1,626 | 1,612 | 1,626 | +11 | +0.7% | 21,900 |
| 2017/10/27 | 1,594 | 1,615 | 1,594 | 1,615 | +23 | +1.4% | 9,600 |
| 2017/10/26 | 1,565 | 1,604 | 1,561 | 1,592 | +9 | +0.6% | 21,300 |
| 2017/10/25 | 1,563 | 1,598 | 1,562 | 1,583 | +11 | +0.7% | 15,400 |
| 2017/10/24 | 1,567 | 1,573 | 1,551 | 1,572 | ±0 | ±0% | 15,500 |
| 2017/10/23 | 1,595 | 1,598 | 1,570 | 1,572 | -10 | -0.6% | 17,100 |
| 2017/10/20 | 1,551 | 1,590 | 1,538 | 1,582 | +61 | +4% | 54,400 |
| 2017/10/19 | 1,515 | 1,523 | 1,513 | 1,521 | ±0 | ±0% | 7,000 |
| 2017/10/18 | 1,530 | 1,530 | 1,514 | 1,521 | -9 | -0.6% | 4,900 |
| 2017/10/17 | 1,523 | 1,532 | 1,518 | 1,530 | +7 | +0.5% | 8,100 |
| 2017/10/16 | 1,525 | 1,538 | 1,512 | 1,523 | +11 | +0.7% | 14,600 |
| 2017/10/13 | 1,503 | 1,521 | 1,495 | 1,512 | +7 | +0.5% | 9,900 |
| 2017/10/12 | 1,508 | 1,515 | 1,504 | 1,505 | +4 | +0.3% | 5,200 |
| 2017/10/11 | 1,506 | 1,506 | 1,481 | 1,501 | -4 | -0.3% | 6,000 |
| 2017/10/10 | 1,490 | 1,507 | 1,490 | 1,505 | +7 | +0.5% | 11,600 |
| 2017/10/06 | 1,505 | 1,506 | 1,491 | 1,498 | -6 | -0.4% | 7,800 |
| 2017/10/05 | 1,530 | 1,534 | 1,503 | 1,504 | -26 | -1.7% | 7,100 |
| 2017/10/04 | 1,527 | 1,535 | 1,522 | 1,530 | -9 | -0.6% | 11,100 |
| 2017/10/03 | 1,531 | 1,544 | 1,528 | 1,539 | -1 | -0.1% | 16,000 |
| 2017/10/02 | 1,531 | 1,554 | 1,520 | 1,540 | +11 | +0.7% | 20,400 |
| 2017/09/29 | 1,523 | 1,538 | 1,513 | 1,529 | +4 | +0.3% | 20,000 |
| 2017/09/28 | 1,522 | 1,530 | 1,497 | 1,525 | +2 | +0.1% | 12,500 |
| 2017/09/27 | 1,499 | 1,524 | 1,489 | 1,523 | +9 | +0.6% | 28,000 |
| 2017/09/26 | 1,487 | 1,526 | 1,487 | 1,514 | +22 | +1.5% | 67,200 |
| 2017/09/25 | 1,487 | 1,500 | 1,480 | 1,492 | +5 | +0.3% | 21,700 |
1701～
1750
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
