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 |
|---|---|---|---|---|---|---|---|
| 2006/12/07 | 816.7 | 816.7 | 801.7 | 816.7 | -6.6 | -0.8% | 36,600 |
| 2006/12/06 | 800 | 826.7 | 783.3 | 823.3 | +5 | +0.6% | 6,600 |
| 2006/12/05 | 833.3 | 833.3 | 816.7 | 818.3 | -5 | -0.6% | 4,500 |
| 2006/12/04 | 823.3 | 823.3 | 823.3 | 823.3 | -15 | -1.8% | 300 |
| 2006/12/01 | 833.3 | 843.3 | 833.3 | 838.3 | +11.6 | +1.4% | 5,100 |
| 2006/11/30 | 826.7 | 826.7 | 815 | 826.7 | +11.7 | +1.4% | 16,800 |
| 2006/11/29 | 796.7 | 816.7 | 796.7 | 815 | +5 | +0.6% | 3,300 |
| 2006/11/28 | 800 | 816.7 | 796.7 | 810 | +10 | +1.3% | 4,500 |
| 2006/11/27 | 800 | 800 | 800 | 800 | +13.3 | +1.7% | 600 |
| 2006/11/24 | 783.3 | 786.7 | 783.3 | 786.7 | +3.4 | +0.4% | 21,900 |
| 2006/11/22 | 776.7 | 800 | 776.7 | 783.3 | -3.4 | -0.4% | 15,600 |
| 2006/11/21 | 800 | 800 | 786.7 | 786.7 | -13.3 | -1.7% | 4,200 |
| 2006/11/20 | 800 | 816.7 | 800 | 800 | +33.3 | +4.3% | 43,500 |
| 2006/11/17 | 783.3 | 793.3 | 766.7 | 766.7 | -63.3 | -7.6% | 31,500 |
| 2006/11/16 | 830 | 831.7 | 823.3 | 830 | ±0 | ±0% | 8,400 |
| 2006/11/15 | 861.7 | 863.3 | 826.7 | 830 | -18.3 | -2.2% | 6,900 |
| 2006/11/14 | 860 | 863.3 | 843.3 | 848.3 | +5 | +0.6% | 4,800 |
| 2006/11/13 | 856.7 | 866.7 | 833.3 | 843.3 | +8.3 | +1% | 16,800 |
| 2006/11/10 | 860 | 860 | 833.3 | 835 | -41.7 | -4.8% | 12,600 |
| 2006/11/09 | 886.7 | 886.7 | 826.7 | 876.7 | -16.6 | -1.9% | 9,600 |
| 2006/11/08 | 913.3 | 913.3 | 890 | 893.3 | -26.7 | -2.9% | 2,400 |
| 2006/11/07 | 931.7 | 933.3 | 920 | 920 | -5 | -0.5% | 6,600 |
| 2006/11/06 | 926.7 | 926.7 | 900 | 925 | +8.3 | +0.9% | 4,500 |
| 2006/11/02 | 955 | 955 | 916.7 | 916.7 | -38.3 | -4% | 8,700 |
| 2006/11/01 | 963.3 | 963.3 | 955 | 955 | -10 | -1% | 11,100 |
| 2006/10/31 | 963.3 | 973.3 | 956.7 | 965 | +8.3 | +0.9% | 30,900 |
| 2006/10/30 | 966.7 | 966.7 | 950 | 956.7 | +3.4 | +0.4% | 14,700 |
| 2006/10/27 | 956.7 | 961.7 | 946.7 | 953.3 | -1.7 | -0.2% | 9,000 |
| 2006/10/26 | 960 | 960 | 945 | 955 | -1.7 | -0.2% | 5,400 |
| 2006/10/25 | 965 | 965 | 953.3 | 956.7 | -1.6 | -0.2% | 20,100 |
| 2006/10/24 | 956.7 | 963.3 | 955 | 958.3 | +5 | +0.5% | 9,900 |
| 2006/10/23 | 940 | 956.7 | 940 | 953.3 | +8.3 | +0.9% | 10,800 |
| 2006/10/20 | 961.7 | 961.7 | 933.3 | 945 | +5 | +0.5% | 16,800 |
| 2006/10/19 | 958.3 | 958.3 | 933.3 | 940 | -5 | -0.5% | 6,600 |
| 2006/10/18 | 940 | 945 | 915 | 945 | -1.7 | -0.2% | 4,200 |
| 2006/10/17 | 965 | 965 | 903.3 | 946.7 | -20 | -2.1% | 12,000 |
| 2006/10/16 | 933.3 | 970 | 920 | 966.7 | +83.4 | +9.4% | 21,900 |
| 2006/10/13 | 850 | 883.3 | 850 | 883.3 | +33.3 | +3.9% | 4,800 |
| 2006/10/12 | 816.7 | 860 | 816.7 | 850 | -10 | -1.2% | 17,700 |
| 2006/10/11 | 866.7 | 880 | 860 | 860 | -46.7 | -5.2% | 12,900 |
| 2006/10/10 | 916.7 | 916.7 | 906.7 | 906.7 | -26.6 | -2.9% | 4,500 |
| 2006/10/06 | 943.3 | 943.3 | 916.7 | 933.3 | -36.7 | -3.8% | 4,200 |
| 2006/10/05 | 966.7 | 980 | 926.7 | 970 | +13.3 | +1.4% | 14,100 |
| 2006/10/04 | 936.7 | 956.7 | 933.3 | 956.7 | +20 | +2.1% | 34,500 |
| 2006/10/03 | 958.3 | 963.3 | 916.7 | 936.7 | -33.3 | -3.4% | 9,900 |
| 2006/10/02 | 950 | 976.7 | 936.7 | 970 | +36.7 | +3.9% | 45,600 |
| 2006/09/29 | 900 | 933.3 | 900 | 933.3 | +31.6 | +3.5% | 41,700 |
| 2006/09/28 | 898.3 | 901.7 | 883.3 | 901.7 | +3.4 | +0.4% | 4,500 |
| 2006/09/27 | 916.7 | 916.7 | 885 | 898.3 | -18.4 | -2% | 8,100 |
| 2006/09/26 | 893.3 | 916.7 | 883.3 | 916.7 | +23.4 | +2.6% | 18,000 |
4551～
4600
件表示中 / 4954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 | 215,800円 | +8.2% | +7.6% | 2.87% | 14.22倍 | 2.58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 |
| ゼンリン | 104,300円 | +1.8% | +11.8% | 4.03% | 18.56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 |
| セーフィー | 107,400円 | +22.3% | - | 0.00% | 596.67倍 | 6.98倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| セルシス | 162,400円 | +27.1% | -15.9% | 2.22% | 28.40倍 | 9.26倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| ミロク情報 | 181,600円 | +6.2% | +6.4% | 3.30% | 11.09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 |
市場注目の銘柄
チャート関連のコラム
