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 |
|---|---|---|---|---|---|---|---|
| 2006/02/06 | 1,146.7 | 1,146.7 | 1,116.7 | 1,140 | +26.7 | +2.4% | 30,600 |
| 2006/02/03 | 1,140 | 1,140 | 1,106.7 | 1,113.3 | -33.4 | -2.9% | 52,200 |
| 2006/02/02 | 1,153.3 | 1,186.7 | 1,136.7 | 1,146.7 | ±0 | ±0% | 27,000 |
| 2006/02/01 | 1,233.3 | 1,246.7 | 1,123.3 | 1,146.7 | -86.6 | -7% | 116,400 |
| 2006/01/31 | 1,206.7 | 1,240 | 1,183.3 | 1,233.3 | +20 | +1.6% | 31,500 |
| 2006/01/30 | 1,220 | 1,263.3 | 1,210 | 1,213.3 | +26.6 | +2.2% | 60,000 |
| 2006/01/27 | 1,176.7 | 1,210 | 1,170 | 1,186.7 | +16.7 | +1.4% | 91,800 |
| 2006/01/26 | 1,120 | 1,186.7 | 1,120 | 1,170 | +50 | +4.5% | 45,900 |
| 2006/01/25 | 1,133.3 | 1,160 | 1,120 | 1,120 | +13.3 | +1.2% | 50,700 |
| 2006/01/24 | 1,073.3 | 1,116.7 | 1,053.3 | 1,106.7 | +66.7 | +6.4% | 75,900 |
| 2006/01/23 | 1,133.3 | 1,133.3 | 1,033.3 | 1,040 | -126.7 | -10.9% | 114,300 |
| 2006/01/20 | 1,243.3 | 1,266.7 | 1,150 | 1,166.7 | -43.3 | -3.6% | 81,300 |
| 2006/01/19 | 1,083.3 | 1,243.3 | 1,083.3 | 1,210 | +93.3 | +8.4% | 82,200 |
| 2006/01/18 | 1,116.7 | 1,166.7 | 1,116.7 | 1,116.7 | -166.6 | -13% | 131,700 |
| 2006/01/17 | 1,350 | 1,363.3 | 1,260 | 1,283.3 | -93.4 | -6.8% | 157,500 |
| 2006/01/16 | 1,360 | 1,383.3 | 1,343.3 | 1,376.7 | +20 | +1.5% | 61,200 |
| 2006/01/13 | 1,353.3 | 1,386.7 | 1,353.3 | 1,356.7 | -20 | -1.5% | 76,800 |
| 2006/01/12 | 1,433.3 | 1,453.3 | 1,333.3 | 1,376.7 | -33.3 | -2.4% | 150,600 |
| 2006/01/11 | 1,316.7 | 1,426.7 | 1,316.7 | 1,410 | +93.3 | +7.1% | 184,500 |
| 2006/01/10 | 1,316.7 | 1,316.7 | 1,293.3 | 1,316.7 | +16.7 | +1.3% | 55,800 |
| 2006/01/06 | 1,296.7 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 73,200 |
| 2006/01/05 | 1,316.7 | 1,316.7 | 1,290 | 1,300 | ±0 | ±0% | 62,700 |
| 2006/01/04 | 1,303.3 | 1,316.7 | 1,293.3 | 1,300 | +13.3 | +1% | 34,500 |
| 2005/12/30 | 1,280 | 1,293.3 | 1,276.7 | 1,286.7 | +6.7 | +0.5% | 33,300 |
| 2005/12/29 | 1,316.7 | 1,316.7 | 1,266.7 | 1,280 | -16.7 | -1.3% | 77,400 |
| 2005/12/28 | 1,273.3 | 1,296.7 | 1,260 | 1,296.7 | +40 | +3.2% | 56,400 |
| 2005/12/27 | 1,283.3 | 1,290 | 1,256.7 | 1,256.7 | ±0 | ±0% | 63,000 |
| 2005/12/26 | 1,253.3 | 1,290 | 1,243.3 | 1,256.7 | +13.4 | +1.1% | 71,700 |
| 2005/12/22 | 1,300 | 1,300 | 1,233.3 | 1,243.3 | -56.7 | -4.4% | 78,900 |
| 2005/12/21 | 1,326.7 | 1,330 | 1,270 | 1,300 | +6.7 | +0.5% | 63,600 |
| 2005/12/20 | 1,233.3 | 1,313.3 | 1,233.3 | 1,293.3 | +60 | +4.9% | 161,100 |
| 2005/12/19 | 1,220 | 1,273.3 | 1,216.7 | 1,233.3 | -3.4 | -0.3% | 85,800 |
| 2005/12/16 | 1,233.3 | 1,286.7 | 1,170 | 1,236.7 | +6.7 | +0.5% | 162,300 |
| 2005/12/15 | 1,146.7 | 1,233.3 | 1,126.7 | 1,230 | +110 | +9.8% | 157,500 |
| 2005/12/14 | 1,140 | 1,146.7 | 1,096.7 | 1,120 | +20 | +1.8% | 41,700 |
| 2005/12/13 | 1,083.3 | 1,130 | 1,083.3 | 1,100 | +16.7 | +1.5% | 51,600 |
| 2005/12/12 | 1,076.7 | 1,086.7 | 1,056.7 | 1,083.3 | +6.6 | +0.6% | 87,000 |
| 2005/12/09 | 1,093.3 | 1,100 | 1,070 | 1,076.7 | -20 | -1.8% | 89,100 |
| 2005/12/08 | 1,103.3 | 1,123.3 | 1,090 | 1,096.7 | -10 | -0.9% | 36,900 |
| 2005/12/07 | 1,100 | 1,113.3 | 1,100 | 1,106.7 | +3.4 | +0.3% | 36,000 |
| 2005/12/06 | 1,103.3 | 1,116.7 | 1,093.3 | 1,103.3 | -10 | -0.9% | 33,600 |
| 2005/12/05 | 1,160 | 1,160 | 1,103.3 | 1,113.3 | -50 | -4.3% | 58,200 |
| 2005/12/02 | 1,163.3 | 1,166.7 | 1,136.7 | 1,163.3 | ±0 | ±0% | 37,800 |
| 2005/12/01 | 1,120 | 1,163.3 | 1,106.7 | 1,163.3 | +46.6 | +4.2% | 53,700 |
| 2005/11/30 | 1,113.3 | 1,146.7 | 1,110 | 1,116.7 | +13.4 | +1.2% | 47,400 |
| 2005/11/29 | 1,116.7 | 1,123.3 | 1,103.3 | 1,103.3 | -16.7 | -1.5% | 43,500 |
| 2005/11/28 | 1,073.3 | 1,120 | 1,066.7 | 1,120 | +50 | +4.7% | 73,200 |
| 2005/11/25 | 1,063.3 | 1,086.7 | 1,056.7 | 1,070 | +6.7 | +0.6% | 48,900 |
| 2005/11/24 | 1,096.7 | 1,096.7 | 1,053.3 | 1,063.3 | -50 | -4.5% | 82,200 |
| 2005/11/22 | 1,130 | 1,130 | 1,103.3 | 1,113.3 | -23.4 | -2.1% | 60,600 |
4701～
4750
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
