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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,750 | 1,779 | 1,749 | 1,750 | -35 | -2% | 20,700 |
| 2023/04/05 | 1,810 | 1,817 | 1,780 | 1,785 | -62 | -3.4% | 37,500 |
| 2023/04/04 | 1,871 | 1,871 | 1,807 | 1,847 | -32 | -1.7% | 31,500 |
| 2023/04/03 | 1,838 | 1,890 | 1,767 | 1,879 | +68 | +3.8% | 32,700 |
| 2023/03/31 | 1,831 | 1,831 | 1,771 | 1,811 | -38 | -2.1% | 29,500 |
| 2023/03/30 | 1,800 | 1,892 | 1,798 | 1,849 | -1,936 | -51.1% | 44,200 |
| 2023/03/29 | 3,525 | 3,785 | 3,500 | 3,785 | +270 | +7.7% | 35,300 |
| 2023/03/28 | 3,415 | 3,515 | 3,410 | 3,515 | +105 | +3.1% | 11,000 |
| 2023/03/27 | 3,450 | 3,460 | 3,385 | 3,410 | -60 | -1.7% | 13,800 |
| 2023/03/24 | 3,550 | 3,550 | 3,395 | 3,470 | -95 | -2.7% | 24,100 |
| 2023/03/23 | 3,640 | 3,640 | 3,515 | 3,565 | -80 | -2.2% | 10,500 |
| 2023/03/22 | 3,625 | 3,650 | 3,610 | 3,645 | +120 | +3.4% | 8,900 |
| 2023/03/20 | 3,605 | 3,615 | 3,525 | 3,525 | -105 | -2.9% | 11,500 |
| 2023/03/17 | 3,575 | 3,655 | 3,575 | 3,630 | +55 | +1.5% | 9,600 |
| 2023/03/16 | 3,535 | 3,585 | 3,510 | 3,575 | -45 | -1.2% | 13,700 |
| 2023/03/15 | 3,585 | 3,665 | 3,585 | 3,620 | +90 | +2.5% | 12,000 |
| 2023/03/14 | 3,625 | 3,625 | 3,530 | 3,530 | -165 | -4.5% | 13,300 |
| 2023/03/13 | 3,695 | 3,695 | 3,580 | 3,695 | -60 | -1.6% | 19,800 |
| 2023/03/10 | 3,880 | 3,880 | 3,755 | 3,755 | -125 | -3.2% | 22,300 |
| 2023/03/09 | 3,840 | 3,890 | 3,795 | 3,880 | +65 | +1.7% | 16,700 |
| 2023/03/08 | 3,750 | 3,825 | 3,715 | 3,815 | +65 | +1.7% | 13,200 |
| 2023/03/07 | 3,670 | 3,795 | 3,670 | 3,750 | +80 | +2.2% | 14,700 |
| 2023/03/06 | 3,780 | 3,800 | 3,605 | 3,670 | -65 | -1.7% | 23,400 |
| 2023/03/03 | 3,540 | 3,735 | 3,540 | 3,735 | +165 | +4.6% | 17,700 |
| 2023/03/02 | 3,515 | 3,585 | 3,500 | 3,570 | +60 | +1.7% | 16,900 |
| 2023/03/01 | 3,435 | 3,510 | 3,435 | 3,510 | +60 | +1.7% | 6,300 |
| 2023/02/28 | 3,425 | 3,460 | 3,410 | 3,450 | +60 | +1.8% | 9,900 |
| 2023/02/27 | 3,425 | 3,435 | 3,390 | 3,390 | -35 | -1% | 5,900 |
| 2023/02/24 | 3,445 | 3,475 | 3,410 | 3,425 | -20 | -0.6% | 8,400 |
| 2023/02/22 | 3,440 | 3,455 | 3,395 | 3,445 | -30 | -0.9% | 8,400 |
| 2023/02/21 | 3,530 | 3,555 | 3,475 | 3,475 | -55 | -1.6% | 5,400 |
| 2023/02/20 | 3,500 | 3,570 | 3,465 | 3,530 | +60 | +1.7% | 11,900 |
| 2023/02/17 | 3,455 | 3,505 | 3,425 | 3,470 | +15 | +0.4% | 9,400 |
| 2023/02/16 | 3,430 | 3,455 | 3,400 | 3,455 | +55 | +1.6% | 7,400 |
| 2023/02/15 | 3,450 | 3,450 | 3,355 | 3,400 | -50 | -1.4% | 11,200 |
| 2023/02/14 | 3,460 | 3,510 | 3,420 | 3,450 | -10 | -0.3% | 9,300 |
| 2023/02/13 | 3,515 | 3,515 | 3,425 | 3,460 | -50 | -1.4% | 9,700 |
| 2023/02/10 | 3,540 | 3,540 | 3,470 | 3,510 | -55 | -1.5% | 13,700 |
| 2023/02/09 | 3,510 | 3,585 | 3,510 | 3,565 | +20 | +0.6% | 4,400 |
| 2023/02/08 | 3,520 | 3,585 | 3,520 | 3,545 | +25 | +0.7% | 13,000 |
| 2023/02/07 | 3,400 | 3,520 | 3,400 | 3,520 | +110 | +3.2% | 13,100 |
| 2023/02/06 | 3,450 | 3,450 | 3,410 | 3,410 | -60 | -1.7% | 7,000 |
| 2023/02/03 | 3,475 | 3,475 | 3,410 | 3,470 | -45 | -1.3% | 12,200 |
| 2023/02/02 | 3,440 | 3,595 | 3,380 | 3,515 | +265 | +8.2% | 50,400 |
| 2023/02/01 | 3,295 | 3,345 | 3,220 | 3,250 | -50 | -1.5% | 10,300 |
| 2023/01/31 | 3,275 | 3,330 | 3,275 | 3,300 | +35 | +1.1% | 8,500 |
| 2023/01/30 | 3,350 | 3,385 | 3,250 | 3,265 | -115 | -3.4% | 21,900 |
| 2023/01/27 | 3,350 | 3,405 | 3,330 | 3,380 | +30 | +0.9% | 8,400 |
| 2023/01/26 | 3,410 | 3,410 | 3,340 | 3,350 | -65 | -1.9% | 7,600 |
| 2023/01/25 | 3,375 | 3,445 | 3,340 | 3,415 | +40 | +1.2% | 9,700 |
401～
450
件表示中 / 4798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 | 220,900円 | +7.5% | +6.1% | 2.49% | 15.96倍 | 2.80倍 |
|
ＥＣサイト構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローシステム等展開 |
| コロプラ | 47,100円 | +0.1% | - | 4.25% | 5887.50倍 | 0.85倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| スマレジ | 317,000円 | +27.5% | +19.9% | 0.00% | 43.18倍 | 10.23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 |
| プレイド | 159,700円 | +23.5% | +117.4% | 0.00% | 161.64倍 | 20.60倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| じげん | 53,500円 | +18.3% | +16.0% | 1.40% | 12.49倍 | 2.96倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
