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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,710 | 1,772 | 1,710 | 1,769 | +63 | +3.7% | 50,200 |
| 2024/01/24 | 1,709 | 1,722 | 1,701 | 1,706 | -5 | -0.3% | 20,400 |
| 2024/01/23 | 1,719 | 1,725 | 1,702 | 1,711 | ±0 | ±0% | 28,500 |
| 2024/01/22 | 1,710 | 1,713 | 1,694 | 1,711 | +20 | +1.2% | 26,600 |
| 2024/01/19 | 1,694 | 1,695 | 1,678 | 1,691 | +6 | +0.4% | 30,900 |
| 2024/01/18 | 1,683 | 1,692 | 1,680 | 1,685 | +3 | +0.2% | 23,000 |
| 2024/01/17 | 1,712 | 1,726 | 1,682 | 1,682 | -27 | -1.6% | 24,500 |
| 2024/01/16 | 1,751 | 1,755 | 1,709 | 1,709 | -41 | -2.3% | 22,800 |
| 2024/01/15 | 1,740 | 1,755 | 1,730 | 1,750 | +14 | +0.8% | 12,600 |
| 2024/01/12 | 1,764 | 1,764 | 1,727 | 1,736 | -16 | -0.9% | 23,200 |
| 2024/01/11 | 1,760 | 1,769 | 1,734 | 1,752 | +2 | +0.1% | 27,500 |
| 2024/01/10 | 1,745 | 1,763 | 1,734 | 1,750 | +5 | +0.3% | 22,500 |
| 2024/01/09 | 1,738 | 1,753 | 1,728 | 1,745 | +17 | +1% | 28,600 |
| 2024/01/05 | 1,773 | 1,773 | 1,728 | 1,728 | -35 | -2% | 25,500 |
| 2024/01/04 | 1,718 | 1,763 | 1,691 | 1,763 | +43 | +2.5% | 56,000 |
| 2023/12/29 | 1,706 | 1,727 | 1,703 | 1,720 | +14 | +0.8% | 39,000 |
| 2023/12/28 | 1,679 | 1,706 | 1,676 | 1,706 | +10 | +0.6% | 20,100 |
| 2023/12/27 | 1,670 | 1,698 | 1,665 | 1,696 | +23 | +1.4% | 32,900 |
| 2023/12/26 | 1,660 | 1,681 | 1,660 | 1,673 | +6 | +0.4% | 28,000 |
| 2023/12/25 | 1,676 | 1,687 | 1,667 | 1,667 | -1 | -0.1% | 20,100 |
| 2023/12/22 | 1,666 | 1,690 | 1,652 | 1,668 | +2 | +0.1% | 45,600 |
| 2023/12/21 | 1,700 | 1,700 | 1,664 | 1,666 | -23 | -1.4% | 40,700 |
| 2023/12/20 | 1,705 | 1,705 | 1,688 | 1,689 | -21 | -1.2% | 37,500 |
| 2023/12/19 | 1,687 | 1,712 | 1,684 | 1,710 | +29 | +1.7% | 39,300 |
| 2023/12/18 | 1,717 | 1,726 | 1,675 | 1,681 | -63 | -3.6% | 45,800 |
| 2023/12/15 | 1,743 | 1,763 | 1,742 | 1,744 | +1 | +0.1% | 25,500 |
| 2023/12/14 | 1,739 | 1,763 | 1,738 | 1,743 | +4 | +0.2% | 24,200 |
| 2023/12/13 | 1,747 | 1,758 | 1,711 | 1,739 | -8 | -0.5% | 53,100 |
| 2023/12/12 | 1,771 | 1,783 | 1,738 | 1,747 | -37 | -2.1% | 40,100 |
| 2023/12/11 | 1,760 | 1,789 | 1,759 | 1,784 | +60 | +3.5% | 68,500 |
| 2023/12/08 | 1,722 | 1,735 | 1,715 | 1,724 | -1 | -0.1% | 33,900 |
| 2023/12/07 | 1,720 | 1,727 | 1,714 | 1,725 | +3 | +0.2% | 41,300 |
| 2023/12/06 | 1,697 | 1,722 | 1,697 | 1,722 | +26 | +1.5% | 57,700 |
| 2023/12/05 | 1,711 | 1,739 | 1,696 | 1,696 | -33 | -1.9% | 44,800 |
| 2023/12/04 | 1,691 | 1,731 | 1,682 | 1,729 | +36 | +2.1% | 78,700 |
| 2023/12/01 | 1,689 | 1,700 | 1,668 | 1,693 | -2 | -0.1% | 67,800 |
| 2023/11/30 | 1,721 | 1,725 | 1,689 | 1,695 | -28 | -1.6% | 85,200 |
| 2023/11/29 | 1,715 | 1,729 | 1,715 | 1,723 | +8 | +0.5% | 80,400 |
| 2023/11/28 | 1,710 | 1,718 | 1,708 | 1,715 | +7 | +0.4% | 56,400 |
| 2023/11/27 | 1,711 | 1,720 | 1,701 | 1,708 | +2 | +0.1% | 57,900 |
| 2023/11/24 | 1,712 | 1,721 | 1,706 | 1,706 | -3 | -0.2% | 65,800 |
| 2023/11/22 | 1,726 | 1,726 | 1,709 | 1,709 | -8 | -0.5% | 38,600 |
| 2023/11/21 | 1,710 | 1,721 | 1,699 | 1,717 | +7 | +0.4% | 54,800 |
| 2023/11/20 | 1,722 | 1,740 | 1,710 | 1,710 | ±0 | ±0% | 50,700 |
| 2023/11/17 | 1,721 | 1,730 | 1,699 | 1,710 | -11 | -0.6% | 41,600 |
| 2023/11/16 | 1,751 | 1,752 | 1,707 | 1,721 | -47 | -2.7% | 29,300 |
| 2023/11/15 | 1,765 | 1,783 | 1,754 | 1,768 | +3 | +0.2% | 44,100 |
| 2023/11/14 | 1,779 | 1,779 | 1,745 | 1,765 | ±0 | ±0% | 28,200 |
| 2023/11/13 | 1,758 | 1,783 | 1,744 | 1,765 | +7 | +0.4% | 95,100 |
| 2023/11/10 | 1,749 | 1,765 | 1,739 | 1,758 | -7 | -0.4% | 27,900 |
301～
350
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
