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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 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 |
301～
350
件表示中 / 4953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 | 216,300円 | +8.2% | +7.6% | 2.87% | 14.25倍 | 2.59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 |
| ＪＦＥ－ＳＩ | 192,800円 | -8.4% | -16.5% | 3.53% | 14.22倍 | 1.84倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| Ｆｉｎａｔｅｘｔ | 116,600円 | +42.8% | +95.1% | 0.00% | 49.43倍 | 6.69倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ミロク情報 | 182,200円 | +6.2% | +6.4% | 3.29% | 11.13倍 | 1.86倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| ゼンリン | 104,200円 | +1.8% | +11.8% | 4.03% | 18.54倍 | 1.12倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
