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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,433.3 | 1,436.7 | 1,406.7 | 1,425.6 | -18.8 | -1.3% | 72,900 |
| 2005/06/30 | 1,444.4 | 1,444.4 | 1,393.3 | 1,444.4 | -4.5 | -0.3% | 115,200 |
| 2005/06/29 | 1,494.4 | 1,510 | 1,426.7 | 1,448.9 | -43.3 | -2.9% | 299,700 |
| 2005/06/28 | 1,464.4 | 1,500 | 1,425.6 | 1,492.2 | +68.9 | +4.8% | 349,200 |
| 2005/06/27 | 1,403.3 | 1,424.4 | 1,381.1 | 1,423.3 | +108.9 | +8.3% | 297,900 |
| 2005/06/24 | 1,288.9 | 1,327.8 | 1,287.8 | 1,314.4 | -41.2 | -3% | 102,600 |
| 2005/06/23 | 1,396.7 | 1,417.8 | 1,344.4 | 1,355.6 | -33.3 | -2.4% | 138,600 |
| 2005/06/22 | 1,364.4 | 1,388.9 | 1,338.9 | 1,388.9 | +54.5 | +4.1% | 125,100 |
| 2005/06/21 | 1,294.4 | 1,371.1 | 1,288.9 | 1,334.4 | +28.8 | +2.2% | 165,600 |
| 2005/06/20 | 1,218.9 | 1,306.7 | 1,205.6 | 1,305.6 | +100 | +8.3% | 212,400 |
| 2005/06/17 | 1,206.7 | 1,230 | 1,191.1 | 1,205.6 | -23.3 | -1.9% | 122,400 |
| 2005/06/16 | 1,250 | 1,253.3 | 1,212.2 | 1,228.9 | +32.2 | +2.7% | 127,800 |
| 2005/06/15 | 1,183.3 | 1,243.3 | 1,171.1 | 1,196.7 | -28.9 | -2.4% | 226,800 |
| 2005/06/14 | 1,266.7 | 1,277.8 | 1,216.7 | 1,225.6 | -85.5 | -6.5% | 230,400 |
| 2005/06/13 | 1,422.2 | 1,422.2 | 1,311.1 | 1,311.1 | -68.9 | -5% | 239,400 |
| 2005/06/10 | 1,333.3 | 1,411.1 | 1,333.3 | 1,380 | +57.8 | +4.4% | 310,500 |
| 2005/06/09 | 1,245.6 | 1,322.2 | 1,203.3 | 1,322.2 | +14.4 | +1.1% | 378,900 |
| 2005/06/08 | 1,362.2 | 1,411.1 | 1,302.2 | 1,307.8 | -86.6 | -6.2% | 243,000 |
| 2005/06/07 | 1,408.9 | 1,431.1 | 1,338.9 | 1,394.4 | -38.9 | -2.7% | 374,400 |
| 2005/06/06 | 1,433.3 | 1,466.7 | 1,400 | 1,433.3 | -55.6 | -3.7% | 261,000 |
| 2005/06/03 | 1,574.4 | 1,577.8 | 1,468.9 | 1,488.9 | -84.4 | -5.4% | 315,900 |
| 2005/06/02 | 1,583.3 | 1,583.3 | 1,554.4 | 1,573.3 | +12.2 | +0.8% | 195,300 |
| 2005/06/01 | 1,573.3 | 1,588.9 | 1,551.1 | 1,561.1 | -3.3 | -0.2% | 257,400 |
| 2005/05/31 | 1,533.3 | 1,605.6 | 1,533.3 | 1,564.4 | +14.4 | +0.9% | 291,600 |
| 2005/05/30 | 1,545.6 | 1,666.7 | 1,521.1 | 1,550 | +47.8 | +3.2% | 872,100 |
| 2005/05/27 | 1,500 | 1,566.7 | 1,435.6 | 1,502.2 | +48.9 | +3.4% | 558,900 |
| 2005/05/26 | 1,533.3 | 1,572.2 | 1,453.3 | 1,453.3 | -72.3 | -4.7% | 484,200 |
| 2005/05/25 | 1,555.6 | 1,652.2 | 1,423.3 | 1,525.6 | +5.6 | +0.4% | 954,900 |
| 2005/05/24 | 1,631.1 | 1,652.2 | 1,475.6 | 1,520 | -177.8 | -10.5% | 1,208,700 |
| 2005/05/23 | 1,856.7 | 1,867.8 | 1,697.8 | 1,697.8 | -222.2 | -11.6% | 1,242,900 |
| 2005/05/20 | 1,730 | 1,930 | 1,688.9 | 1,920 | +212.2 | +12.4% | 1,724,400 |
| 2005/05/19 | 1,811.1 | 1,886.7 | 1,588.9 | 1,707.8 | -25.5 | -1.5% | 1,681,200 |
| 2005/05/18 | 1,722.2 | 1,888.9 | 1,722.2 | 1,733.3 | -211.1 | -10.9% | 1,581,300 |
| 2005/05/17 | 2,144.4 | 2,188.9 | 1,944.4 | 1,944.4 | -366.7 | -15.9% | 614,700 |
| 2005/05/16 | 2,377.8 | 2,377.8 | 2,311.1 | 2,311.1 | +155.5 | +7.2% | 1,161,900 |
| 2005/05/13 | 2,155.6 | 2,155.6 | 2,155.6 | 2,155.6 | +222.3 | +11.5% | 86,400 |
| 2005/05/12 | 1,866.7 | 1,933.3 | 1,844.4 | 1,933.3 | +222.2 | +13% | 1,343,700 |
| 2005/05/11 | 1,511.1 | 1,711.1 | 1,494.4 | 1,711.1 | +222.2 | +14.9% | 1,864,800 |
| 2005/05/10 | 1,473.3 | 1,577.8 | 1,400 | 1,488.9 | -73.3 | -4.7% | 1,116,900 |
| 2005/05/09 | 1,663.3 | 1,721.1 | 1,544.4 | 1,562.2 | -56.7 | -3.5% | 2,194,200 |
| 2005/05/06 | 1,555.6 | 1,618.9 | 1,511.1 | 1,618.9 | +222.2 | +15.9% | 3,060,900 |
| 2005/05/02 | 1,195.6 | 1,396.7 | 1,155.6 | 1,396.7 | +222.3 | +18.9% | 2,338,200 |
| 2005/04/28 | 1,162.2 | 1,184.4 | 1,153.3 | 1,174.4 | -25.6 | -2.1% | 371,700 |
| 2005/04/27 | 1,203.3 | 1,210 | 1,156.7 | 1,200 | +18.9 | +1.6% | 880,200 |
| 2005/04/26 | 1,118.9 | 1,181.1 | 1,100 | 1,181.1 | +97.8 | +9% | 950,400 |
| 2005/04/25 | 1,077.8 | 1,085.6 | 1,000 | 1,083.3 | +5.5 | +0.5% | 668,700 |
| 2005/04/22 | 1,301.1 | 1,305.6 | 1,060 | 1,077.8 | -144.4 | -11.8% | 2,359,800 |
| 2005/04/21 | 1,260 | 1,388.9 | 1,171.1 | 1,222.2 | -171.1 | -12.3% | 4,644,900 |
| 2005/04/20 | 1,171.1 | 1,393.3 | 1,171.1 | 1,393.3 | - | - | 2,213,100 |
4751～
4799
件表示中 / 4799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% | 15.95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 |
| 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 |
| 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 |
| じげん | 53,500円 | +18.3% | +16.0% | 1.40% | 12.49倍 | 2.97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 |
| 福井コンピ | 286,200円 | +0.1% | -4.3% | 2.45% | 16.57倍 | 2.35倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム
