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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,408 | 1,410 | 1,400 | 1,407 | -1 | -0.1% | 13,800 |
| 2017/04/26 | 1,396 | 1,410 | 1,390 | 1,408 | +10 | +0.7% | 13,100 |
| 2017/04/25 | 1,405 | 1,405 | 1,345 | 1,398 | -4 | -0.3% | 15,200 |
| 2017/04/24 | 1,385 | 1,410 | 1,383 | 1,402 | +15 | +1.1% | 21,300 |
| 2017/04/21 | 1,402 | 1,402 | 1,378 | 1,387 | +2 | +0.1% | 6,600 |
| 2017/04/20 | 1,395 | 1,411 | 1,384 | 1,385 | -10 | -0.7% | 14,600 |
| 2017/04/19 | 1,362 | 1,417 | 1,350 | 1,395 | +23 | +1.7% | 41,300 |
| 2017/04/18 | 1,338 | 1,373 | 1,335 | 1,372 | +35 | +2.6% | 21,400 |
| 2017/04/17 | 1,295 | 1,338 | 1,295 | 1,337 | +40 | +3.1% | 20,500 |
| 2017/04/14 | 1,295 | 1,299 | 1,295 | 1,297 | +2 | +0.2% | 6,500 |
| 2017/04/13 | 1,287 | 1,297 | 1,287 | 1,295 | +8 | +0.6% | 11,700 |
| 2017/04/12 | 1,299 | 1,299 | 1,264 | 1,287 | -12 | -0.9% | 22,500 |
| 2017/04/11 | 1,306 | 1,306 | 1,291 | 1,299 | -7 | -0.5% | 15,100 |
| 2017/04/10 | 1,295 | 1,312 | 1,295 | 1,306 | +21 | +1.6% | 31,100 |
| 2017/04/07 | 1,284 | 1,293 | 1,284 | 1,285 | +5 | +0.4% | 18,800 |
| 2017/04/06 | 1,303 | 1,304 | 1,280 | 1,280 | -21 | -1.6% | 16,500 |
| 2017/04/05 | 1,292 | 1,309 | 1,292 | 1,301 | +9 | +0.7% | 17,600 |
| 2017/04/04 | 1,318 | 1,322 | 1,289 | 1,292 | -25 | -1.9% | 31,300 |
| 2017/04/03 | 1,309 | 1,325 | 1,305 | 1,317 | +38 | +3% | 52,400 |
| 2017/03/31 | 1,295 | 1,302 | 1,279 | 1,279 | -18 | -1.4% | 11,300 |
| 2017/03/30 | 1,306 | 1,306 | 1,295 | 1,297 | -10 | -0.8% | 10,100 |
| 2017/03/29 | 1,305 | 1,310 | 1,299 | 1,307 | -8 | -0.6% | 14,600 |
| 2017/03/28 | 1,301 | 1,315 | 1,300 | 1,315 | +14 | +1.1% | 38,100 |
| 2017/03/27 | 1,313 | 1,313 | 1,301 | 1,301 | -12 | -0.9% | 14,200 |
| 2017/03/24 | 1,301 | 1,331 | 1,300 | 1,313 | ±0 | ±0% | 13,100 |
| 2017/03/23 | 1,324 | 1,324 | 1,311 | 1,313 | -11 | -0.8% | 8,200 |
| 2017/03/22 | 1,336 | 1,336 | 1,323 | 1,324 | -17 | -1.3% | 10,700 |
| 2017/03/21 | 1,346 | 1,350 | 1,337 | 1,341 | -5 | -0.4% | 8,300 |
| 2017/03/17 | 1,346 | 1,346 | 1,335 | 1,346 | -1 | -0.1% | 11,200 |
| 2017/03/16 | 1,354 | 1,354 | 1,336 | 1,347 | -6 | -0.4% | 10,000 |
| 2017/03/15 | 1,358 | 1,358 | 1,353 | 1,353 | -12 | -0.9% | 4,500 |
| 2017/03/14 | 1,375 | 1,375 | 1,354 | 1,365 | -10 | -0.7% | 10,100 |
| 2017/03/13 | 1,374 | 1,377 | 1,350 | 1,375 | +1 | +0.1% | 15,600 |
| 2017/03/10 | 1,375 | 1,380 | 1,361 | 1,374 | +21 | +1.6% | 25,000 |
| 2017/03/09 | 1,349 | 1,358 | 1,337 | 1,353 | -4 | -0.3% | 11,900 |
| 2017/03/08 | 1,365 | 1,365 | 1,350 | 1,357 | -8 | -0.6% | 13,600 |
| 2017/03/07 | 1,368 | 1,370 | 1,358 | 1,365 | -5 | -0.4% | 7,000 |
| 2017/03/06 | 1,375 | 1,376 | 1,370 | 1,370 | -1 | -0.1% | 6,200 |
| 2017/03/03 | 1,361 | 1,372 | 1,359 | 1,371 | +10 | +0.7% | 13,300 |
| 2017/03/02 | 1,360 | 1,370 | 1,360 | 1,361 | +4 | +0.3% | 11,400 |
| 2017/03/01 | 1,350 | 1,357 | 1,349 | 1,357 | +7 | +0.5% | 5,300 |
| 2017/02/28 | 1,342 | 1,354 | 1,325 | 1,350 | +8 | +0.6% | 16,100 |
| 2017/02/27 | 1,348 | 1,348 | 1,326 | 1,342 | -6 | -0.4% | 9,200 |
| 2017/02/24 | 1,338 | 1,359 | 1,338 | 1,348 | +7 | +0.5% | 10,400 |
| 2017/02/23 | 1,324 | 1,341 | 1,323 | 1,341 | +17 | +1.3% | 11,500 |
| 2017/02/22 | 1,327 | 1,332 | 1,324 | 1,324 | -3 | -0.2% | 6,600 |
| 2017/02/21 | 1,335 | 1,335 | 1,323 | 1,327 | -8 | -0.6% | 6,600 |
| 2017/02/20 | 1,321 | 1,336 | 1,321 | 1,335 | +5 | +0.4% | 10,900 |
| 2017/02/17 | 1,328 | 1,342 | 1,328 | 1,330 | +2 | +0.2% | 8,400 |
| 2017/02/16 | 1,324 | 1,334 | 1,324 | 1,328 | +3 | +0.2% | 6,900 |
1851～
1900
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
