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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,634 | 1,662 | 1,634 | 1,655 | +30 | +1.8% | 33,000 |
| 2024/08/22 | 1,606 | 1,631 | 1,595 | 1,625 | +59 | +3.8% | 33,100 |
| 2024/08/21 | 1,561 | 1,581 | 1,552 | 1,566 | +4 | +0.3% | 26,200 |
| 2024/08/20 | 1,568 | 1,583 | 1,554 | 1,562 | +23 | +1.5% | 32,500 |
| 2024/08/19 | 1,560 | 1,568 | 1,538 | 1,539 | -20 | -1.3% | 31,500 |
| 2024/08/16 | 1,563 | 1,563 | 1,538 | 1,559 | +19 | +1.2% | 30,600 |
| 2024/08/15 | 1,541 | 1,558 | 1,524 | 1,540 | +7 | +0.5% | 32,000 |
| 2024/08/14 | 1,541 | 1,541 | 1,505 | 1,533 | -6 | -0.4% | 23,100 |
| 2024/08/13 | 1,550 | 1,550 | 1,516 | 1,539 | +23 | +1.5% | 25,000 |
| 2024/08/09 | 1,513 | 1,523 | 1,481 | 1,516 | +52 | +3.6% | 56,800 |
| 2024/08/08 | 1,503 | 1,523 | 1,464 | 1,464 | -65 | -4.3% | 83,300 |
| 2024/08/07 | 1,490 | 1,569 | 1,476 | 1,529 | +23 | +1.5% | 53,400 |
| 2024/08/06 | 1,496 | 1,543 | 1,471 | 1,506 | +110 | +7.9% | 50,900 |
| 2024/08/05 | 1,527 | 1,584 | 1,369 | 1,396 | -176 | -11.2% | 80,900 |
| 2024/08/02 | 1,627 | 1,627 | 1,572 | 1,572 | -177 | -10.1% | 71,200 |
| 2024/08/01 | 1,796 | 1,796 | 1,734 | 1,749 | -47 | -2.6% | 31,400 |
| 2024/07/31 | 1,770 | 1,796 | 1,746 | 1,796 | +6 | +0.3% | 25,700 |
| 2024/07/30 | 1,813 | 1,813 | 1,773 | 1,790 | -25 | -1.4% | 27,300 |
| 2024/07/29 | 1,813 | 1,831 | 1,799 | 1,815 | +16 | +0.9% | 13,900 |
| 2024/07/26 | 1,813 | 1,825 | 1,791 | 1,799 | -12 | -0.7% | 22,200 |
| 2024/07/25 | 1,813 | 1,828 | 1,805 | 1,811 | -17 | -0.9% | 23,300 |
| 2024/07/24 | 1,846 | 1,866 | 1,828 | 1,828 | -28 | -1.5% | 18,800 |
| 2024/07/23 | 1,876 | 1,890 | 1,842 | 1,856 | -19 | -1% | 14,600 |
| 2024/07/22 | 1,932 | 1,932 | 1,875 | 1,875 | -42 | -2.2% | 13,900 |
| 2024/07/19 | 1,940 | 1,940 | 1,913 | 1,917 | -34 | -1.7% | 10,000 |
| 2024/07/18 | 1,947 | 1,963 | 1,943 | 1,951 | -1 | -0.1% | 15,200 |
| 2024/07/17 | 1,937 | 1,960 | 1,933 | 1,952 | +25 | +1.3% | 20,700 |
| 2024/07/16 | 1,945 | 1,950 | 1,916 | 1,927 | +8 | +0.4% | 16,300 |
| 2024/07/12 | 1,894 | 1,938 | 1,894 | 1,919 | +13 | +0.7% | 21,400 |
| 2024/07/11 | 1,934 | 1,934 | 1,880 | 1,906 | -18 | -0.9% | 24,900 |
| 2024/07/10 | 1,953 | 1,953 | 1,919 | 1,924 | -29 | -1.5% | 32,000 |
| 2024/07/09 | 1,955 | 1,968 | 1,946 | 1,953 | +12 | +0.6% | 24,600 |
| 2024/07/08 | 1,941 | 1,955 | 1,935 | 1,941 | +10 | +0.5% | 20,600 |
| 2024/07/05 | 1,954 | 1,954 | 1,931 | 1,931 | -24 | -1.2% | 18,200 |
| 2024/07/04 | 1,957 | 1,960 | 1,946 | 1,955 | +10 | +0.5% | 11,700 |
| 2024/07/03 | 1,950 | 1,973 | 1,944 | 1,945 | -4 | -0.2% | 21,900 |
| 2024/07/02 | 1,964 | 1,971 | 1,946 | 1,949 | -12 | -0.6% | 22,900 |
| 2024/07/01 | 1,981 | 1,990 | 1,954 | 1,961 | -20 | -1% | 18,400 |
| 2024/06/28 | 2,019 | 2,019 | 1,968 | 1,981 | -29 | -1.4% | 15,300 |
| 2024/06/27 | 2,018 | 2,032 | 1,997 | 2,010 | -9 | -0.4% | 25,700 |
| 2024/06/26 | 2,000 | 2,019 | 1,980 | 2,019 | +29 | +1.5% | 32,700 |
| 2024/06/25 | 2,009 | 2,021 | 1,981 | 1,990 | -1 | -0.1% | 30,100 |
| 2024/06/24 | 2,008 | 2,016 | 1,985 | 1,991 | -17 | -0.8% | 22,200 |
| 2024/06/21 | 2,050 | 2,057 | 2,006 | 2,008 | -17 | -0.8% | 41,600 |
| 2024/06/20 | 2,020 | 2,045 | 2,013 | 2,025 | +5 | +0.2% | 28,400 |
| 2024/06/19 | 2,025 | 2,034 | 2,009 | 2,020 | +22 | +1.1% | 18,200 |
| 2024/06/18 | 2,002 | 2,027 | 1,995 | 1,998 | -4 | -0.2% | 30,100 |
| 2024/06/17 | 2,019 | 2,020 | 1,970 | 2,002 | -30 | -1.5% | 41,200 |
| 2024/06/14 | 2,007 | 2,040 | 2,001 | 2,032 | +34 | +1.7% | 29,100 |
| 2024/06/13 | 2,053 | 2,053 | 1,995 | 1,998 | -48 | -2.3% | 19,900 |
151～
200
件表示中 / 4888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 | 176,300円 | +7.5% | +6.1% | 3.12% | 12.73倍 | 2.23倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| フィックスタース | 147,000円 | +16.3% | +12.8% | 1.22% | 24.95倍 | 7.05倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ＡｎｙＭｉｎｄ | 82,100円 | +27.7% | +32.0% | 0.00% | 18.88倍 | 2.96倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| コムチュア | 150,100円 | +10.3% | +6.6% | 3.20% | 14.73倍 | 2.76倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| エムティーアイ | 78,200円 | +3.0% | +2.6% | 2.30% | 21.11倍 | 2.80倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
