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 |
|---|---|---|---|---|---|---|---|
| 2005/11/21 | 1,126.7 | 1,143.3 | 1,116.7 | 1,136.7 | +6.7 | +0.6% | 37,200 |
| 2005/11/18 | 1,133.3 | 1,140 | 1,116.7 | 1,130 | ±0 | ±0% | 28,500 |
| 2005/11/17 | 1,146.7 | 1,150 | 1,130 | 1,130 | -26.7 | -2.3% | 26,700 |
| 2005/11/16 | 1,153.3 | 1,156.7 | 1,136.7 | 1,156.7 | -3.3 | -0.3% | 11,400 |
| 2005/11/15 | 1,183.3 | 1,183.3 | 1,153.3 | 1,160 | -23.3 | -2% | 6,300 |
| 2005/11/14 | 1,140 | 1,186.7 | 1,133.3 | 1,183.3 | +46.6 | +4.1% | 38,700 |
| 2005/11/11 | 1,163.3 | 1,163.3 | 1,136.7 | 1,136.7 | -10 | -0.9% | 13,800 |
| 2005/11/10 | 1,140 | 1,150 | 1,126.7 | 1,146.7 | -13.3 | -1.1% | 20,100 |
| 2005/11/09 | 1,183.3 | 1,183.3 | 1,140 | 1,160 | ±0 | ±0% | 21,300 |
| 2005/11/08 | 1,193.3 | 1,216.7 | 1,160 | 1,160 | -23.3 | -2% | 38,400 |
| 2005/11/07 | 1,186.7 | 1,186.7 | 1,160 | 1,183.3 | +6.6 | +0.6% | 17,100 |
| 2005/11/04 | 1,216.7 | 1,216.7 | 1,166.7 | 1,176.7 | -20 | -1.7% | 18,300 |
| 2005/11/02 | 1,193.3 | 1,216.7 | 1,176.7 | 1,196.7 | +33.4 | +2.9% | 31,800 |
| 2005/11/01 | 1,166.7 | 1,166.7 | 1,150 | 1,163.3 | -6.7 | -0.6% | 10,200 |
| 2005/10/31 | 1,156.7 | 1,170 | 1,153.3 | 1,170 | +16.7 | +1.4% | 10,200 |
| 2005/10/28 | 1,173.3 | 1,176.7 | 1,150 | 1,153.3 | -20 | -1.7% | 12,900 |
| 2005/10/27 | 1,206.7 | 1,206.7 | 1,173.3 | 1,173.3 | -33.4 | -2.8% | 19,200 |
| 2005/10/26 | 1,216.7 | 1,230 | 1,206.7 | 1,206.7 | ±0 | ±0% | 11,100 |
| 2005/10/25 | 1,196.7 | 1,216.7 | 1,183.3 | 1,206.7 | +10 | +0.8% | 6,300 |
| 2005/10/24 | 1,193.3 | 1,200 | 1,190 | 1,196.7 | +13.4 | +1.1% | 7,800 |
| 2005/10/21 | 1,196.7 | 1,200 | 1,170 | 1,183.3 | -63.4 | -5.1% | 60,300 |
| 2005/10/20 | 1,283.3 | 1,283.3 | 1,233.3 | 1,246.7 | +3.4 | +0.3% | 7,500 |
| 2005/10/19 | 1,270 | 1,283.3 | 1,233.3 | 1,243.3 | -6.7 | -0.5% | 14,400 |
| 2005/10/18 | 1,270 | 1,270 | 1,226.7 | 1,250 | -30 | -2.3% | 18,300 |
| 2005/10/17 | 1,250 | 1,316.7 | 1,183.3 | 1,280 | +63.3 | +5.2% | 63,600 |
| 2005/10/14 | 1,253.3 | 1,253.3 | 1,216.7 | 1,216.7 | +3.4 | +0.3% | 17,700 |
| 2005/10/13 | 1,226.7 | 1,226.7 | 1,203.3 | 1,213.3 | +23.3 | +2% | 7,200 |
| 2005/10/12 | 1,193.3 | 1,193.3 | 1,186.7 | 1,190 | +3.3 | +0.3% | 6,900 |
| 2005/10/11 | 1,180 | 1,193.3 | 1,176.7 | 1,186.7 | +10 | +0.8% | 6,900 |
| 2005/10/07 | 1,190 | 1,190 | 1,160 | 1,176.7 | -13.3 | -1.1% | 11,100 |
| 2005/10/06 | 1,176.7 | 1,190 | 1,176.7 | 1,190 | +13.3 | +1.1% | 6,000 |
| 2005/10/05 | 1,226.7 | 1,226.7 | 1,176.7 | 1,176.7 | -50 | -4.1% | 14,100 |
| 2005/10/04 | 1,283.3 | 1,283.3 | 1,226.7 | 1,226.7 | +23.4 | +1.9% | 32,700 |
| 2005/10/03 | 1,156.7 | 1,220 | 1,146.7 | 1,203.3 | +60 | +5.2% | 9,900 |
| 2005/09/30 | 1,116.7 | 1,156.7 | 1,116.7 | 1,143.3 | +16.6 | +1.5% | 21,000 |
| 2005/09/29 | 1,173.3 | 1,173.3 | 1,126.7 | 1,126.7 | -53.3 | -4.5% | 20,700 |
| 2005/09/28 | 1,216.7 | 1,226.7 | 1,166.7 | 1,180 | -36.7 | -3% | 23,100 |
| 2005/09/27 | 1,216.7 | 1,326.7 | 1,206.7 | 1,216.7 | +23.4 | +2% | 53,700 |
| 2005/09/26 | 1,222.2 | 1,231.1 | 1,188.9 | 1,193.3 | -18.9 | -1.6% | 204,300 |
| 2005/09/22 | 1,233.3 | 1,233.3 | 1,211.1 | 1,212.2 | -21.1 | -1.7% | 104,400 |
| 2005/09/21 | 1,277.8 | 1,288.9 | 1,233.3 | 1,233.3 | -55.6 | -4.3% | 77,400 |
| 2005/09/20 | 1,333.3 | 1,333.3 | 1,288.9 | 1,288.9 | -10 | -0.8% | 107,100 |
| 2005/09/16 | 1,222.2 | 1,298.9 | 1,222.2 | 1,298.9 | +78.9 | +6.5% | 83,700 |
| 2005/09/15 | 1,234.4 | 1,234.4 | 1,214.4 | 1,220 | +8.9 | +0.7% | 45,000 |
| 2005/09/14 | 1,222.2 | 1,233.3 | 1,211.1 | 1,211.1 | -23.3 | -1.9% | 62,100 |
| 2005/09/13 | 1,234.4 | 1,234.4 | 1,211.1 | 1,234.4 | ±0 | ±0% | 58,500 |
| 2005/09/12 | 1,266.7 | 1,266.7 | 1,222.2 | 1,234.4 | -26.7 | -2.1% | 96,300 |
| 2005/09/09 | 1,268.9 | 1,268.9 | 1,240 | 1,261.1 | -7.8 | -0.6% | 84,600 |
| 2005/09/08 | 1,317.8 | 1,328.9 | 1,261.1 | 1,268.9 | -41.1 | -3.1% | 63,000 |
| 2005/09/07 | 1,313.3 | 1,318.9 | 1,294.4 | 1,310 | +63.3 | +5.1% | 87,300 |
4751～
4800
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
