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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/12 | 2,057 | 2,077 | 2,044 | 2,046 | -26 | -1.3% | 17,200 |
| 2024/06/11 | 2,080 | 2,133 | 2,060 | 2,072 | +32 | +1.6% | 41,500 |
| 2024/06/10 | 1,982 | 2,040 | 1,982 | 2,040 | +47 | +2.4% | 21,700 |
| 2024/06/07 | 1,945 | 1,997 | 1,945 | 1,993 | +42 | +2.2% | 16,900 |
| 2024/06/06 | 1,965 | 1,983 | 1,943 | 1,951 | -13 | -0.7% | 15,400 |
| 2024/06/05 | 1,964 | 1,997 | 1,956 | 1,964 | -9 | -0.5% | 18,300 |
| 2024/06/04 | 1,987 | 2,002 | 1,973 | 1,973 | -14 | -0.7% | 20,100 |
| 2024/06/03 | 1,992 | 2,009 | 1,977 | 1,987 | -5 | -0.3% | 21,700 |
| 2024/05/31 | 1,984 | 1,992 | 1,963 | 1,992 | +25 | +1.3% | 18,200 |
| 2024/05/30 | 1,939 | 1,971 | 1,935 | 1,967 | +28 | +1.4% | 17,900 |
| 2024/05/29 | 1,920 | 1,948 | 1,920 | 1,939 | -1 | -0.1% | 14,400 |
| 2024/05/28 | 1,961 | 1,961 | 1,939 | 1,940 | -6 | -0.3% | 12,500 |
| 2024/05/27 | 1,941 | 1,955 | 1,940 | 1,946 | +5 | +0.3% | 9,800 |
| 2024/05/24 | 1,935 | 1,954 | 1,905 | 1,941 | -14 | -0.7% | 14,500 |
| 2024/05/23 | 1,951 | 1,968 | 1,944 | 1,955 | +4 | +0.2% | 15,300 |
| 2024/05/22 | 1,953 | 1,986 | 1,936 | 1,951 | -2 | -0.1% | 31,300 |
| 2024/05/21 | 1,942 | 1,995 | 1,942 | 1,953 | +3 | +0.2% | 28,900 |
| 2024/05/20 | 1,891 | 1,957 | 1,883 | 1,950 | +99 | +5.3% | 52,800 |
| 2024/05/17 | 1,811 | 1,857 | 1,793 | 1,851 | +39 | +2.2% | 37,700 |
| 2024/05/16 | 1,846 | 1,857 | 1,812 | 1,812 | -48 | -2.6% | 26,200 |
| 2024/05/15 | 1,903 | 1,906 | 1,858 | 1,860 | -27 | -1.4% | 27,200 |
| 2024/05/14 | 1,942 | 1,942 | 1,870 | 1,887 | -55 | -2.8% | 29,100 |
| 2024/05/13 | 1,930 | 1,955 | 1,927 | 1,942 | +19 | +1% | 21,500 |
| 2024/05/10 | 1,968 | 1,968 | 1,911 | 1,923 | +22 | +1.2% | 46,900 |
| 2024/05/09 | 1,880 | 1,919 | 1,854 | 1,901 | +24 | +1.3% | 22,500 |
| 2024/05/08 | 1,884 | 1,917 | 1,877 | 1,877 | -9 | -0.5% | 25,800 |
| 2024/05/07 | 1,844 | 1,891 | 1,844 | 1,886 | +45 | +2.4% | 20,200 |
| 2024/05/02 | 1,855 | 1,859 | 1,841 | 1,841 | -14 | -0.8% | 4,600 |
| 2024/05/01 | 1,859 | 1,860 | 1,842 | 1,855 | -2 | -0.1% | 9,600 |
| 2024/04/30 | 1,844 | 1,857 | 1,835 | 1,857 | +23 | +1.3% | 13,700 |
| 2024/04/26 | 1,822 | 1,841 | 1,812 | 1,834 | +4 | +0.2% | 22,400 |
| 2024/04/25 | 1,813 | 1,842 | 1,813 | 1,830 | +1 | +0.1% | 13,200 |
| 2024/04/24 | 1,821 | 1,837 | 1,821 | 1,829 | +11 | +0.6% | 12,200 |
| 2024/04/23 | 1,800 | 1,832 | 1,800 | 1,818 | +12 | +0.7% | 14,600 |
| 2024/04/22 | 1,825 | 1,825 | 1,801 | 1,806 | +8 | +0.4% | 17,900 |
| 2024/04/19 | 1,818 | 1,818 | 1,780 | 1,798 | -25 | -1.4% | 39,300 |
| 2024/04/18 | 1,796 | 1,826 | 1,794 | 1,823 | +27 | +1.5% | 15,200 |
| 2024/04/17 | 1,801 | 1,807 | 1,772 | 1,796 | -8 | -0.4% | 30,000 |
| 2024/04/16 | 1,797 | 1,811 | 1,786 | 1,804 | -1 | -0.1% | 28,700 |
| 2024/04/15 | 1,819 | 1,819 | 1,802 | 1,805 | -18 | -1% | 8,500 |
| 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 |
201～
250
件表示中 / 4895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 | 190,900円 | +7.5% | +6.1% | 2.88% | 13.79倍 | 2.42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 |
| マクロミル | 131,200円 | +9.4% | +24.3% | 0.00% | 16.06倍 | 1.21倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| ベース | 280,700円 | +13.9% | +19.8% | 4.17% | 12.01倍 | 3.92倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＨＥＮＮＧＥ | 159,900円 | +24.8% | +57.4% | 0.25% | 46.36倍 | 17.54倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＥＭシステムズ | 71,500円 | -12.5% | -39.2% | 4.90% | 26.66倍 | 2.41倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
