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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 304 | 304 | 301.7 | 303.3 | -1 | -0.3% | 2,100 |
| 2010/07/28 | 301 | 304.3 | 301 | 304.3 | +3.3 | +1.1% | 900 |
| 2010/07/27 | 301 | 303.3 | 301 | 301 | +1 | +0.3% | 2,100 |
| 2010/07/26 | 300.3 | 303.3 | 300 | 300 | ±0 | ±0% | 7,500 |
| 2010/07/23 | 302 | 302 | 300 | 300 | -1.7 | -0.6% | 4,800 |
| 2010/07/22 | 302 | 302 | 301.7 | 301.7 | +0.7 | +0.2% | 1,200 |
| 2010/07/21 | 301 | 301 | 301 | 301 | ±0 | ±0% | 1,500 |
| 2010/07/20 | 302.3 | 302.3 | 300 | 301 | +0.7 | +0.2% | 6,000 |
| 2010/07/16 | 300.3 | 301.3 | 300.3 | 300.3 | -0.4 | -0.1% | 4,800 |
| 2010/07/15 | 301.7 | 301.7 | 300.7 | 300.7 | -2 | -0.7% | 600 |
| 2010/07/14 | 301.7 | 302.7 | 301.7 | 302.7 | +2.7 | +0.9% | 2,100 |
| 2010/07/13 | 300.3 | 300.3 | 299.3 | 300 | -2.7 | -0.9% | 4,800 |
| 2010/07/12 | 300.7 | 302.7 | 300.7 | 302.7 | +2 | +0.7% | 2,100 |
| 2010/07/09 | 301.7 | 303 | 300.7 | 300.7 | -1.6 | -0.5% | 2,400 |
| 2010/07/08 | 300.7 | 302.3 | 300 | 302.3 | +2.3 | +0.8% | 3,300 |
| 2010/07/07 | 300 | 300 | 299.7 | 300 | ±0 | ±0% | 1,800 |
| 2010/07/06 | 301.3 | 301.3 | 299 | 300 | +1 | +0.3% | 4,500 |
| 2010/07/05 | 300 | 301.3 | 299 | 299 | -0.3 | -0.1% | 3,000 |
| 2010/07/02 | 298.3 | 301.3 | 298.3 | 299.3 | +1 | +0.3% | 3,900 |
| 2010/07/01 | 300 | 300 | 296 | 298.3 | +2.3 | +0.8% | 8,100 |
| 2010/06/30 | 296.7 | 297 | 296 | 296 | -4 | -1.3% | 4,200 |
| 2010/06/29 | 301 | 303 | 297.7 | 300 | -1.3 | -0.4% | 6,900 |
| 2010/06/28 | 302 | 302 | 301.3 | 301.3 | +1.3 | +0.4% | 1,800 |
| 2010/06/25 | 300 | 301 | 300 | 300 | -1 | -0.3% | 8,100 |
| 2010/06/24 | 302.3 | 302.3 | 301 | 301 | -1 | -0.3% | 3,300 |
| 2010/06/23 | 302 | 302 | 302 | 302 | ±0 | ±0% | 300 |
| 2010/06/22 | 303.7 | 303.7 | 301.3 | 302 | -1.3 | -0.4% | 4,200 |
| 2010/06/21 | 307.7 | 307.7 | 302.3 | 303.3 | +3.3 | +1.1% | 9,600 |
| 2010/06/18 | 300 | 302 | 300 | 300 | +1.3 | +0.4% | 5,700 |
| 2010/06/17 | 298.7 | 300.3 | 298.7 | 298.7 | ±0 | ±0% | 1,200 |
| 2010/06/16 | 301.3 | 301.3 | 298.3 | 298.7 | +0.4 | +0.1% | 3,900 |
| 2010/06/15 | 301.7 | 303 | 298.3 | 298.3 | ±0 | ±0% | 2,700 |
| 2010/06/14 | 300 | 300 | 297 | 298.3 | +1.6 | +0.5% | 2,100 |
| 2010/06/11 | 294.7 | 296.7 | 293.3 | 296.7 | +3.4 | +1.2% | 3,000 |
| 2010/06/10 | 290 | 294 | 290 | 293.3 | +4 | +1.4% | 900 |
| 2010/06/09 | 300 | 300 | 289.3 | 289.3 | -5.7 | -1.9% | 6,600 |
| 2010/06/08 | 300.3 | 300.3 | 293.3 | 295 | -5 | -1.7% | 5,700 |
| 2010/06/07 | 302.7 | 302.7 | 300 | 300 | -3.3 | -1.1% | 1,800 |
| 2010/06/04 | 303.3 | 303.3 | 303.3 | 303.3 | +0.3 | +0.1% | 600 |
| 2010/06/03 | 301.7 | 303.3 | 301.7 | 303 | +1.3 | +0.4% | 1,500 |
| 2010/06/02 | 302 | 302 | 301.7 | 301.7 | ±0 | ±0% | 10,200 |
| 2010/06/01 | 301.7 | 301.7 | 301.7 | 301.7 | +0.4 | +0.1% | 900 |
| 2010/05/31 | 304.3 | 304.3 | 301.3 | 301.3 | -6.7 | -2.2% | 900 |
| 2010/05/28 | 296.3 | 308 | 296.3 | 308 | +11.7 | +3.9% | 9,600 |
| 2010/05/27 | 294 | 296.3 | 292.3 | 296.3 | +4.6 | +1.6% | 13,500 |
| 2010/05/26 | 296.7 | 296.7 | 290 | 291.7 | -8 | -2.7% | 7,800 |
| 2010/05/25 | 306 | 306 | 295 | 299.7 | -1.3 | -0.4% | 9,300 |
| 2010/05/24 | 301.7 | 301.7 | 301 | 301 | +7.7 | +2.6% | 2,700 |
| 2010/05/21 | 293.3 | 294.3 | 291 | 293.3 | -2.4 | -0.8% | 6,300 |
| 2010/05/20 | 303.3 | 303.3 | 295.7 | 295.7 | -4.3 | -1.4% | 11,100 |
3701～
3750
件表示中 / 4994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 | 237,800円 | +8.2% | +7.6% | 2.61% | 15.66倍 | 2.84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 |
| ベース | 362,000円 | +13.9% | +19.8% | 3.23% | 15.45倍 | 4.69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 |
| ＪＦＥ－ＳＩ | 216,300円 | -8.4% | -16.5% | 3.14% | 15.95倍 | 2.05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 |
| スマレジ | 325,500円 | +25.2% | +18.9% | 0.61% | 33.60倍 | 8.17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 |
| ビジョン | 125,800円 | +12.6% | +18.9% | 3.58% | 14.12倍 | 3.23倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
市場注目の銘柄
チャート関連のコラム
