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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,822 | 1,836 | 1,819 | 1,823 | +20 | +1.1% | 16,700 |
| 2024/04/11 | 1,800 | 1,820 | 1,798 | 1,803 | -26 | -1.4% | 20,500 |
| 2024/04/10 | 1,824 | 1,835 | 1,818 | 1,829 | +19 | +1% | 11,100 |
| 2024/04/09 | 1,830 | 1,830 | 1,799 | 1,810 | -2 | -0.1% | 11,400 |
| 2024/04/08 | 1,840 | 1,840 | 1,802 | 1,812 | -12 | -0.7% | 17,900 |
| 2024/04/05 | 1,800 | 1,824 | 1,800 | 1,824 | +17 | +0.9% | 15,000 |
| 2024/04/04 | 1,805 | 1,829 | 1,792 | 1,807 | +2 | +0.1% | 28,800 |
| 2024/04/03 | 1,818 | 1,827 | 1,799 | 1,805 | -33 | -1.8% | 32,100 |
| 2024/04/02 | 1,857 | 1,894 | 1,826 | 1,838 | -28 | -1.5% | 31,100 |
| 2024/04/01 | 1,890 | 1,892 | 1,857 | 1,866 | +3 | +0.2% | 32,600 |
| 2024/03/29 | 1,860 | 1,872 | 1,842 | 1,863 | +10 | +0.5% | 25,400 |
| 2024/03/28 | 1,945 | 1,948 | 1,845 | 1,853 | -93 | -4.8% | 54,400 |
| 2024/03/27 | 1,959 | 1,961 | 1,938 | 1,946 | +27 | +1.4% | 94,600 |
| 2024/03/26 | 1,910 | 1,929 | 1,907 | 1,919 | -3 | -0.2% | 50,000 |
| 2024/03/25 | 1,958 | 1,963 | 1,918 | 1,922 | -31 | -1.6% | 51,200 |
| 2024/03/22 | 1,942 | 1,963 | 1,937 | 1,953 | +20 | +1% | 24,500 |
| 2024/03/21 | 1,963 | 1,969 | 1,933 | 1,933 | +21 | +1.1% | 52,200 |
| 2024/03/19 | 1,935 | 1,939 | 1,885 | 1,912 | -30 | -1.5% | 34,500 |
| 2024/03/18 | 1,951 | 1,959 | 1,937 | 1,942 | +13 | +0.7% | 45,600 |
| 2024/03/15 | 1,937 | 1,942 | 1,915 | 1,929 | -17 | -0.9% | 28,500 |
| 2024/03/14 | 1,955 | 1,958 | 1,940 | 1,946 | -3 | -0.2% | 27,200 |
| 2024/03/13 | 1,961 | 1,963 | 1,939 | 1,949 | -4 | -0.2% | 47,100 |
| 2024/03/12 | 1,898 | 1,953 | 1,883 | 1,953 | +56 | +3% | 69,200 |
| 2024/03/11 | 1,862 | 1,899 | 1,857 | 1,897 | +37 | +2% | 51,600 |
| 2024/03/08 | 1,838 | 1,872 | 1,826 | 1,860 | +17 | +0.9% | 44,600 |
| 2024/03/07 | 1,891 | 1,895 | 1,837 | 1,843 | -25 | -1.3% | 25,600 |
| 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 |
151～
200
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
